Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.51 | 18.66 | 18.48 | 18.60 | 568,038 | +0.14(+0.78%) |
Dec 30, 2010 | 18.46 | 18.47 | 18.37 | 18.46 | 456,179 | +0.04(+0.23%) |
Dec 29, 2010 | 18.37 | 18.45 | 18.25 | 18.42 | 164,336 | +0.25(+1.40%) |
Dec 28, 2010 | 18.16 | 18.20 | 18.07 | 18.16 | 166,336 | +0.11(+0.60%) |
Dec 27, 2010 | 18.00 | 18.09 | 17.95 | 18.05 | 166,966 | -0.05(-0.30%) |
Dec 23, 2010 | 17.98 | 18.12 | 17.98 | 18.11 | 156,839 | +0.10(+0.54%) |
Dec 22, 2010 | 17.95 | 18.05 | 17.95 | 18.01 | 167,189 | +0.03(+0.15%) |
Dec 21, 2010 | 17.99 | 18.02 | 17.95 | 17.98 | 194,457 | +0.06(+0.32%) |
Dec 20, 2010 | 17.93 | 17.96 | 17.81 | 17.93 | 524,738 | +0.01(+0.03%) |
Dec 17, 2010 | 17.90 | 17.93 | 17.78 | 17.92 | 130,468 | +0.01(+0.05%) |
Dec 16, 2010 | 17.85 | 17.97 | 17.79 | 17.91 | 173,473 | +0.04(+0.20%) |
Dec 15, 2010 | 18.00 | 18.05 | 17.82 | 17.88 | 147,297 | -0.17(-0.95%) |
Dec 14, 2010 | 18.04 | 18.16 | 17.97 | 18.05 | 814,383 | +0.07(+0.36%) |
Dec 13, 2010 | 17.87 | 18.07 | 17.87 | 17.98 | 272,312 | +0.20(+1.13%) |
Dec 10, 2010 | 17.69 | 17.78 | 17.65 | 17.78 | 144,110 | +0.07(+0.37%) |
Dec 09, 2010 | 17.70 | 17.73 | 17.60 | 17.72 | 329,566 | +0.02(+0.13%) |
Dec 08, 2010 | 17.66 | 17.70 | 17.54 | 17.69 | 122,331 | +0.06(+0.34%) |
Dec 07, 2010 | 17.87 | 17.87 | 17.60 | 17.63 | 137,539 | -0.03(-0.17%) |
Dec 06, 2010 | 17.55 | 17.68 | 17.50 | 17.66 | 473,948 | +0.07(+0.37%) |
Dec 03, 2010 | 17.35 | 17.60 | 17.35 | 17.60 | 143,254 | +0.22(+1.26%) |
Dec 02, 2010 | 17.11 | 17.43 | 17.11 | 17.38 | 455,004 | +0.31(+1.84%) |
Dec 01, 2010 | 17.01 | 17.10 | 16.92 | 17.06 | 1,459,733 | +0.33(+1.95%) |
Nov 30, 2010 | 16.62 | 16.82 | 16.61 | 16.74 | 357,518 | -0.13(-0.77%) |
Nov 29, 2010 | 16.80 | 16.90 | 16.64 | 16.87 | 296,706 | -0.05(-0.28%) |
Nov 26, 2010 | 16.87 | 16.93 | 16.80 | 16.92 | 68,075 | -0.13(-0.77%) |
Nov 24, 2010 | 17.00 | 17.05 | 17.05 | 17.05 | 241,024 | +0.25(+1.48%) |
Nov 23, 2010 | 16.86 | 16.87 | 16.71 | 16.80 | 376,696 | -0.45(-2.58%) |
Nov 22, 2010 | 17.10 | 17.25 | 17.02 | 17.24 | 132,155 | +0.02(+0.14%) |
Nov 19, 2010 | 17.19 | 17.22 | 17.06 | 17.22 | 119,797 | -0.03(-0.17%) |
Nov 18, 2010 | 17.09 | 17.25 | 17.09 | 17.25 | 178,028 | +0.41(+2.43%) |
Nov 17, 2010 | 16.72 | 16.89 | 16.72 | 16.84 | 132,248 | +0.09(+0.57%) |
Nov 16, 2010 | 16.96 | 16.96 | 16.61 | 16.74 | 242,293 | -0.37(-2.15%) |
Nov 15, 2010 | 17.22 | 17.24 | 17.11 | 17.11 | 264,948 | +0.04(+0.21%) |
Nov 12, 2010 | 17.28 | 17.30 | 16.98 | 17.08 | 598,341 | -0.26(-1.51%) |
Nov 11, 2010 | 17.33 | 17.41 | 17.28 | 17.34 | 202,205 | -0.19(-1.07%) |
Nov 10, 2010 | 17.56 | 17.56 | 17.31 | 17.52 | 121,677 | +0.06(+0.34%) |
Nov 09, 2010 | 17.74 | 17.78 | 17.38 | 17.46 | 198,920 | -0.13(-0.72%) |
Nov 08, 2010 | 17.63 | 17.67 | 17.53 | 17.59 | 721,175 | -0.14(-0.77%) |
Nov 05, 2010 | 17.72 | 17.77 | 17.60 | 17.73 | 265,543 | -0.04(-0.25%) |
Nov 04, 2010 | 17.69 | 17.78 | 17.64 | 17.77 | 246,054 | +0.42(+2.41%) |
Nov 03, 2010 | 17.39 | 17.45 | 17.18 | 17.36 | 1,954,014 | -0.02(-0.10%) |
Nov 02, 2010 | 17.31 | 17.40 | 17.22 | 17.37 | 140,822 | +0.19(+1.11%) |
Nov 01, 2010 | 17.28 | 17.30 | 17.09 | 17.18 | 168,715 | -0.03(-0.17%) |
Oct 29, 2010 | 17.08 | 17.21 | 17.08 | 17.21 | 215,477 | +0.05(+0.31%) |
Oct 28, 2010 | 17.19 | 17.20 | 17.10 | 17.16 | 240,731 | +0.07(+0.38%) |
Oct 27, 2010 | 17.05 | 17.12 | 16.93 | 17.09 | 207,408 | -0.25(-1.44%) |
Oct 25, 2010 | 17.37 | 17.46 | 17.31 | 17.34 | 130,559 | +0.14(+0.79%) |
Oct 22, 2010 | 17.23 | 17.23 | 17.15 | 17.21 | 82,054 | +0.10(+0.59%) |
Oct 21, 2010 | 17.27 | 17.31 | 16.99 | 17.11 | 160,886 | -0.09(-0.52%) |
Oct 20, 2010 | 16.97 | 17.31 | 16.97 | 17.19 | 233,568 | +0.26(+1.56%) |
Oct 19, 2010 | 17.05 | 17.13 | 16.86 | 16.93 | 188,926 | -0.42(-2.41%) |
Oct 18, 2010 | 17.31 | 17.43 | 17.22 | 17.35 | 265,709 | +0.06(+0.34%) |
Oct 15, 2010 | 17.45 | 17.45 | 17.22 | 17.29 | 255,172 | -0.11(-0.65%) |
Oct 14, 2010 | 17.36 | 17.55 | 17.31 | 17.40 | 1,111,408 | +0.14(+0.83%) |
Oct 13, 2010 | 17.21 | 17.34 | 17.19 | 17.26 | 3,273,038 | +0.19(+1.13%) |
Oct 12, 2010 | 16.99 | 17.11 | 16.86 | 17.07 | 165,152 | -0.08(-0.47%) |
Oct 11, 2010 | 17.15 | 17.20 | 17.10 | 17.15 | 229,518 | -0.01(-0.07%) |
Oct 08, 2010 | 17.16 | 17.19 | 16.97 | 17.16 | 238,181 | +0.14(+0.80%) |
Oct 07, 2010 | 17.19 | 17.19 | 16.96 | 17.02 | 420,845 | -0.03(-0.17%) |
Oct 06, 2010 | 16.93 | 17.11 | 16.93 | 17.05 | 1,892,401 | +0.14(+0.84%) |
Oct 05, 2010 | 16.80 | 16.99 | 16.74 | 16.91 | 214,689 | +0.31(+1.86%) |
Oct 04, 2010 | 16.69 | 16.69 | 16.48 | 16.60 | 278,757 | -0.19(-1.13%) |