Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.76 | 17.76 | 17.52 | 17.54 | 5,220 | -0.03(-0.20%) |
Dec 30, 2010 | 17.57 | 17.57 | 17.57 | 17.57 | 580 | -0.02(-0.14%) |
Dec 29, 2010 | 17.24 | 17.60 | 17.24 | 17.60 | 3,010 | +0.54(+3.17%) |
Dec 28, 2010 | 17.35 | 17.35 | 17.01 | 17.06 | 2,624 | -0.13(-0.74%) |
Dec 27, 2010 | 17.10 | 17.19 | 16.98 | 17.19 | 17,020 | -0.05(-0.30%) |
Dec 23, 2010 | 17.21 | 17.26 | 17.20 | 17.24 | 15,764 | -0.13(-0.74%) |
Dec 22, 2010 | 17.27 | 17.37 | 17.24 | 17.37 | 7,158 | -0.16(-0.93%) |
Dec 21, 2010 | 17.40 | 17.53 | 17.39 | 17.53 | 1,508 | -0.03(-0.15%) |
Dec 20, 2010 | 17.56 | 17.56 | 17.56 | 17.56 | 269 | +0.07(+0.39%) |
Dec 17, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 417 | -0.21(-1.21%) |
Dec 16, 2010 | 17.61 | 17.70 | 17.51 | 17.70 | 2,250 | +0.20(+1.13%) |
Dec 15, 2010 | 17.80 | 17.95 | 17.51 | 17.51 | 2,746 | -0.45(-2.50%) |
Dec 14, 2010 | 18.01 | 18.10 | 17.95 | 17.95 | 2,855 | +0.05(+0.29%) |
Dec 13, 2010 | 17.85 | 17.90 | 17.85 | 17.90 | 1,146 | +0.22(+1.26%) |
Dec 10, 2010 | 17.75 | 17.79 | 17.68 | 17.68 | 3,132 | +0.08(+0.44%) |
Dec 09, 2010 | 17.70 | 17.70 | 17.60 | 17.60 | 1,307 | +0.03(+0.20%) |
Dec 08, 2010 | 17.54 | 17.59 | 17.43 | 17.57 | 3,694 | +0.03(+0.15%) |
Dec 07, 2010 | 17.72 | 17.72 | 17.43 | 17.54 | 4,727 | +0.34(+1.95%) |
Dec 06, 2010 | 17.48 | 17.48 | 17.12 | 17.20 | 882 | +0.04(+0.25%) |
Dec 03, 2010 | 17.07 | 17.28 | 17.07 | 17.16 | 4,295 | +0.09(+0.50%) |
Dec 02, 2010 | 16.80 | 17.08 | 16.79 | 17.07 | 3,346 | +0.49(+2.97%) |
Dec 01, 2010 | 16.47 | 16.58 | 16.36 | 16.58 | 5,917 | +0.40(+2.48%) |
Nov 30, 2010 | 16.20 | 16.89 | 15.76 | 16.18 | 4,785 | -0.26(-1.56%) |
Nov 29, 2010 | 16.36 | 16.44 | 16.12 | 16.44 | 8,318 | -0.10(-0.60%) |
Nov 26, 2010 | 16.72 | 16.72 | 16.40 | 16.54 | 4,049 | -0.31(-1.87%) |
Nov 24, 2010 | 16.95 | 16.85 | 16.85 | 16.85 | 6,008 | -0.14(-0.81%) |
Nov 23, 2010 | 17.42 | 17.42 | 16.76 | 16.99 | 16,945 | -0.79(-4.46%) |
Nov 22, 2010 | 17.76 | 18.01 | 17.39 | 17.78 | 25,346 | -0.29(-1.62%) |
Nov 19, 2010 | 18.33 | 18.33 | 18.05 | 18.07 | 3,211 | +0.18(+1.01%) |
Nov 18, 2010 | 17.68 | 17.89 | 17.68 | 17.89 | 3,059 | +0.90(+5.32%) |
Nov 17, 2010 | 17.09 | 17.39 | 16.91 | 16.99 | 5,336 | +0.30(+1.81%) |
Nov 16, 2010 | 16.95 | 16.95 | 16.64 | 16.69 | 1,798 | -0.39(-2.28%) |
Nov 12, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.06(-0.33%) |
Nov 11, 2010 | 17.45 | 17.45 | 17.13 | 17.13 | 1,276 | -0.45(-2.56%) |
Nov 10, 2010 | 17.55 | 17.75 | 17.55 | 17.58 | 1,044 | -0.34(-1.88%) |
Nov 09, 2010 | 18.04 | 18.58 | 17.92 | 17.92 | 2,900 | +0.14(+0.78%) |
Nov 08, 2010 | 17.95 | 17.95 | 17.78 | 17.78 | 6,613 | -0.25(-1.39%) |
Nov 05, 2010 | 18.03 | 18.03 | 18.03 | 18.03 | 116 | +0.01(+0.05%) |
Nov 02, 2010 | 18.00 | 18.02 | 18.02 | 18.02 | 348 | +0.22(+1.21%) |
Oct 29, 2010 | 17.81 | 17.81 | 17.81 | 17.81 | 116 | +0.11(+0.63%) |
Oct 27, 2010 | 18.09 | 17.70 | 17.70 | 17.70 | 1,624 | -0.41(-2.29%) |
Oct 25, 2010 | 18.14 | 18.14 | 18.11 | 18.11 | 464 | -0.04(-0.24%) |
Oct 22, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 464 | +0.06(+0.33%) |
Oct 21, 2010 | 18.18 | 18.18 | 18.00 | 18.09 | 1,508 | +0.25(+1.40%) |
Oct 20, 2010 | 17.84 | 17.84 | 17.84 | 17.84 | 116 | -0.09(-0.48%) |
Oct 18, 2010 | 17.93 | 17.93 | 17.93 | 17.93 | 232 | -0.22(-1.23%) |
Oct 15, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 232 | +0.11(+0.62%) |
Oct 13, 2010 | 18.04 | 18.04 | 18.04 | 18.04 | 812 | +0.27(+1.50%) |
Oct 12, 2010 | 17.62 | 17.83 | 17.62 | 17.77 | 1,241 | -0.22(-1.20%) |
Oct 11, 2010 | 18.66 | 18.66 | 17.99 | 17.99 | 957 | +0.06(+0.36%) |
Oct 08, 2010 | 17.92 | 17.92 | 17.92 | 17.92 | 348 | -0.23(-1.25%) |
Oct 07, 2010 | 18.15 | 18.15 | 18.07 | 18.15 | 812 | +0.63(+3.59%) |
Oct 04, 2010 | 17.51 | 17.52 | 17.52 | 17.52 | 1,160 | +0.20(+1.14%) |