Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.89 | 19.08 | 18.89 | 19.01 | 25,187 | +0.12(+0.64%) |
Dec 30, 2010 | 19.00 | 19.00 | 18.89 | 18.89 | 28,295 | -0.16(-0.82%) |
Dec 29, 2010 | 19.00 | 19.05 | 18.98 | 19.05 | 6,348 | +0.05(+0.24%) |
Dec 28, 2010 | 19.04 | 19.04 | 18.98 | 19.00 | 10,514 | -0.06(-0.31%) |
Dec 27, 2010 | 19.07 | 19.07 | 18.97 | 19.06 | 3,666 | +0.10(+0.53%) |
Dec 23, 2010 | 19.20 | 19.20 | 18.94 | 18.96 | 7,514 | -0.09(-0.47%) |
Dec 22, 2010 | 19.08 | 19.08 | 18.96 | 19.05 | 26,345 | +0.12(+0.63%) |
Dec 21, 2010 | 18.98 | 18.98 | 18.80 | 18.93 | 7,968 | +0.19(+1.01%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.69 | 18.74 | 7,924 | -0.01(-0.04%) |
Dec 17, 2010 | 18.71 | 18.75 | 18.64 | 18.75 | 1,467 | -0.16(-0.86%) |
Dec 16, 2010 | 18.96 | 18.99 | 18.91 | 18.91 | 2,322 | +0.01(+0.05%) |
Dec 15, 2010 | 18.94 | 18.95 | 18.87 | 18.90 | 1,312 | +0.00(+0.00%) |
Dec 14, 2010 | 19.01 | 19.01 | 18.88 | 18.90 | 5,018 | -0.08(-0.42%) |
Dec 13, 2010 | 19.06 | 19.06 | 18.92 | 18.98 | 14,319 | +0.07(+0.37%) |
Dec 10, 2010 | 18.77 | 18.92 | 18.73 | 18.91 | 16,309 | +0.12(+0.64%) |
Dec 09, 2010 | 18.80 | 18.83 | 18.66 | 18.79 | 28,565 | +0.13(+0.69%) |
Dec 08, 2010 | 18.48 | 18.68 | 18.48 | 18.66 | 8,798 | +0.07(+0.35%) |
Dec 07, 2010 | 18.70 | 18.70 | 18.52 | 18.60 | 18,901 | +0.14(+0.75%) |
Dec 06, 2010 | 18.40 | 18.46 | 18.40 | 18.46 | 2,887 | +0.01(+0.04%) |
Dec 03, 2010 | 18.23 | 18.47 | 18.23 | 18.45 | 39,271 | +0.08(+0.44%) |
Dec 02, 2010 | 18.15 | 18.37 | 18.15 | 18.37 | 2,758 | +0.28(+1.56%) |
Dec 01, 2010 | 18.08 | 18.09 | 18.04 | 18.09 | 3,321 | +0.39(+2.22%) |
Nov 30, 2010 | 17.71 | 17.71 | 17.69 | 17.69 | 2,938 | -0.16(-0.87%) |
Nov 29, 2010 | 17.76 | 17.88 | 17.71 | 17.85 | 2,867 | -0.06(-0.33%) |
Nov 26, 2010 | 17.98 | 17.98 | 17.91 | 17.91 | 726 | -0.08(-0.42%) |
Nov 24, 2010 | 17.99 | 17.99 | 17.99 | 17.99 | 1,389 | +0.23(+1.29%) |
Nov 23, 2010 | 17.75 | 17.76 | 17.73 | 17.76 | 1,241 | -0.13(-0.75%) |
Nov 22, 2010 | 17.89 | 17.89 | 17.83 | 17.89 | 9,076 | -0.13(-0.74%) |
Nov 19, 2010 | 18.02 | 18.05 | 18.02 | 18.02 | 556 | -0.06(-0.31%) |
Nov 18, 2010 | 18.12 | 18.13 | 18.08 | 18.08 | 1,670 | +0.23(+1.29%) |
Nov 17, 2010 | 17.83 | 17.86 | 17.83 | 17.85 | 6,451 | +0.03(+0.18%) |
Nov 16, 2010 | 18.06 | 18.06 | 17.81 | 17.82 | 25,337 | -0.47(-2.55%) |
Nov 15, 2010 | 18.22 | 18.28 | 18.22 | 18.28 | 1,500 | +0.12(+0.68%) |
Nov 12, 2010 | 18.27 | 18.28 | 18.14 | 18.16 | 4,131 | -0.23(-1.25%) |
Nov 11, 2010 | 18.29 | 18.41 | 18.29 | 18.39 | 2,239 | -0.01(-0.05%) |
Nov 10, 2010 | 18.19 | 18.41 | 18.17 | 18.40 | 3,150 | +0.10(+0.53%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.30 | 18.30 | 1,372 | -0.19(-1.01%) |
Nov 08, 2010 | 18.67 | 18.67 | 18.39 | 18.49 | 40,671 | -0.10(-0.54%) |
Nov 05, 2010 | 18.63 | 18.76 | 18.59 | 18.59 | 4,644 | +0.12(+0.65%) |
Nov 04, 2010 | 18.26 | 18.47 | 18.26 | 18.47 | 1,490 | +0.64(+3.59%) |
Nov 03, 2010 | 17.93 | 17.94 | 17.83 | 17.83 | 500 | +0.00(+0.00%) |
Nov 02, 2010 | 17.67 | 17.87 | 17.67 | 17.83 | 7,477 | +0.22(+1.25%) |
Nov 01, 2010 | 17.76 | 17.76 | 17.61 | 17.61 | 400 | -0.05(-0.29%) |
Oct 29, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 211 | -0.03(-0.16%) |
Oct 28, 2010 | 18.01 | 18.01 | 17.60 | 17.69 | 3,181 | -0.07(-0.39%) |
Oct 27, 2010 | 17.66 | 17.78 | 17.66 | 17.76 | 2,324 | -0.04(-0.22%) |
Oct 25, 2010 | 17.93 | 17.93 | 17.74 | 17.80 | 3,870 | +0.10(+0.56%) |
Oct 22, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 6,703 | -0.02(-0.11%) |
Oct 21, 2010 | 17.98 | 17.98 | 17.72 | 17.72 | 2,510 | -0.06(-0.34%) |
Oct 20, 2010 | 17.60 | 17.78 | 17.60 | 17.78 | 555 | +0.28(+1.58%) |
Oct 19, 2010 | 17.70 | 17.75 | 17.50 | 17.50 | 1,954 | -0.28(-1.55%) |
Oct 18, 2010 | 17.67 | 17.78 | 17.67 | 17.78 | 900 | +0.23(+1.31%) |
Oct 15, 2010 | 17.78 | 17.78 | 17.47 | 17.55 | 13,001 | -0.08(-0.45%) |
Oct 14, 2010 | 17.70 | 17.70 | 17.48 | 17.63 | 5,005 | -0.11(-0.62%) |
Oct 13, 2010 | 17.64 | 17.74 | 17.64 | 17.74 | 813 | +0.26(+1.49%) |
Oct 12, 2010 | 17.36 | 17.49 | 17.36 | 17.48 | 2,074 | -0.01(-0.06%) |
Oct 11, 2010 | 17.47 | 17.52 | 17.47 | 17.49 | 2,532 | +0.01(+0.06%) |
Oct 08, 2010 | 17.48 | 17.49 | 17.30 | 17.48 | 2,596 | +0.07(+0.40%) |
Oct 07, 2010 | 17.49 | 17.49 | 17.41 | 17.41 | 600 | -0.05(-0.28%) |
Oct 06, 2010 | 17.50 | 17.53 | 17.42 | 17.46 | 8,260 | -0.06(-0.37%) |
Oct 05, 2010 | 17.20 | 17.52 | 17.20 | 17.52 | 3,414 | +0.41(+2.37%) |
Oct 04, 2010 | 17.32 | 17.32 | 17.07 | 17.12 | 1,383 | -0.19(-1.11%) |