Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.27 | 17.34 | 17.19 | 17.19 | 392,465 | -0.07(-0.43%) |
Dec 30, 2010 | 17.17 | 17.32 | 17.17 | 17.26 | 465,287 | +0.13(+0.75%) |
Dec 29, 2010 | 17.07 | 17.19 | 17.06 | 17.14 | 435,812 | +0.14(+0.82%) |
Dec 28, 2010 | 16.91 | 17.05 | 16.83 | 17.00 | 400,765 | +0.18(+1.09%) |
Dec 27, 2010 | 16.87 | 17.00 | 16.81 | 16.81 | 506,216 | -0.13(-0.79%) |
Dec 23, 2010 | 16.81 | 17.10 | 16.81 | 16.95 | 603,725 | +0.13(+0.80%) |
Dec 22, 2010 | 16.89 | 16.89 | 16.74 | 16.81 | 740,384 | +0.02(+0.12%) |
Dec 21, 2010 | 16.84 | 16.90 | 16.73 | 16.79 | 1,292,730 | -0.07(-0.41%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.84 | 16.86 | 1,002,036 | -0.07(-0.44%) |
Dec 17, 2010 | 16.89 | 16.97 | 16.75 | 16.94 | 1,093,118 | -0.07(-0.44%) |
Dec 16, 2010 | 16.98 | 17.20 | 16.92 | 17.01 | 721,181 | +0.07(+0.44%) |
Dec 15, 2010 | 16.96 | 17.01 | 16.82 | 16.94 | 818,998 | -0.04(-0.26%) |
Dec 14, 2010 | 17.18 | 17.20 | 16.92 | 16.98 | 956,967 | -0.20(-1.18%) |
Dec 13, 2010 | 17.55 | 17.60 | 17.17 | 17.18 | 702,646 | -0.28(-1.62%) |
Dec 10, 2010 | 17.38 | 17.53 | 17.34 | 17.47 | 541,195 | +0.04(+0.23%) |
Dec 09, 2010 | 17.56 | 17.63 | 17.27 | 17.43 | 674,464 | +0.03(+0.20%) |
Dec 08, 2010 | 17.17 | 17.45 | 17.14 | 17.39 | 652,614 | +0.30(+1.77%) |
Dec 07, 2010 | 17.53 | 17.57 | 17.07 | 17.09 | 992,677 | -0.33(-1.88%) |
Dec 06, 2010 | 17.22 | 17.42 | 16.99 | 17.42 | 1,080,243 | +0.07(+0.40%) |
Dec 03, 2010 | 17.81 | 17.84 | 17.13 | 17.35 | 1,482,723 | -0.50(-2.81%) |
Dec 02, 2010 | 17.82 | 18.09 | 17.75 | 17.85 | 937,605 | +0.16(+0.90%) |
Dec 01, 2010 | 17.86 | 17.98 | 17.62 | 17.69 | 772,947 | +0.10(+0.55%) |
Nov 30, 2010 | 17.60 | 17.86 | 17.47 | 17.59 | 903,998 | -0.19(-1.07%) |
Nov 29, 2010 | 17.66 | 17.82 | 17.54 | 17.79 | 573,488 | +0.06(+0.34%) |
Nov 26, 2010 | 17.64 | 17.74 | 17.53 | 17.73 | 381,381 | -0.22(-1.22%) |
Nov 24, 2010 | 17.87 | 17.94 | 17.94 | 17.94 | 481,172 | +0.24(+1.35%) |
Nov 23, 2010 | 17.90 | 17.94 | 17.68 | 17.71 | 465,083 | -0.31(-1.74%) |
Nov 22, 2010 | 18.06 | 18.18 | 17.90 | 18.02 | 627,144 | -0.09(-0.52%) |
Nov 19, 2010 | 18.04 | 18.15 | 17.79 | 18.11 | 810,311 | +0.09(+0.50%) |
Nov 18, 2010 | 18.04 | 18.22 | 17.93 | 18.02 | 560,092 | +0.15(+0.86%) |
Nov 17, 2010 | 17.84 | 17.94 | 17.73 | 17.87 | 717,980 | -0.02(-0.11%) |
Nov 16, 2010 | 17.99 | 18.11 | 17.76 | 17.89 | 882,064 | -0.07(-0.40%) |
Nov 15, 2010 | 17.90 | 18.08 | 17.79 | 17.96 | 978,460 | +0.31(+1.77%) |
Nov 12, 2010 | 17.70 | 17.97 | 17.57 | 17.65 | 675,288 | -0.20(-1.15%) |
Nov 11, 2010 | 17.71 | 17.87 | 17.59 | 17.85 | 640,280 | +0.10(+0.58%) |
Nov 10, 2010 | 17.61 | 17.81 | 17.52 | 17.75 | 650,921 | +0.21(+1.20%) |
Nov 09, 2010 | 17.77 | 17.78 | 17.47 | 17.54 | 458,494 | -0.11(-0.61%) |
Nov 08, 2010 | 17.84 | 17.84 | 17.57 | 17.65 | 582,715 | -0.18(-0.99%) |
Nov 05, 2010 | 17.93 | 18.03 | 17.82 | 17.82 | 1,116,630 | -0.00(-0.03%) |
Nov 04, 2010 | 17.86 | 17.92 | 17.72 | 17.83 | 778,232 | +0.14(+0.80%) |
Nov 03, 2010 | 17.73 | 17.73 | 17.39 | 17.69 | 1,250,632 | -0.02(-0.11%) |
Nov 02, 2010 | 17.91 | 17.92 | 17.60 | 17.71 | 661,106 | -0.05(-0.27%) |
Nov 01, 2010 | 17.92 | 18.09 | 17.68 | 17.76 | 1,062,532 | -0.02(-0.14%) |
Oct 29, 2010 | 17.78 | 17.99 | 17.72 | 17.78 | 833,767 | +0.06(+0.36%) |
Oct 28, 2010 | 17.66 | 17.98 | 17.49 | 17.72 | 1,796,902 | +0.14(+0.81%) |
Oct 27, 2010 | 17.97 | 17.97 | 17.47 | 17.58 | 2,066,746 | -2.18(-11.02%) |
Oct 25, 2010 | 19.54 | 19.91 | 19.44 | 19.75 | 852,687 | +0.28(+1.45%) |
Oct 22, 2010 | 19.21 | 19.48 | 19.13 | 19.47 | 595,782 | +0.34(+1.76%) |
Oct 21, 2010 | 19.35 | 19.44 | 19.07 | 19.13 | 810,145 | -0.10(-0.53%) |
Oct 20, 2010 | 19.41 | 19.44 | 19.20 | 19.23 | 811,680 | -0.08(-0.40%) |
Oct 19, 2010 | 19.17 | 19.43 | 19.15 | 19.31 | 847,176 | -0.31(-1.59%) |
Oct 18, 2010 | 19.13 | 19.65 | 18.97 | 19.62 | 770,827 | +0.40(+2.06%) |
Oct 15, 2010 | 19.56 | 19.60 | 19.12 | 19.23 | 883,435 | -0.21(-1.10%) |
Oct 14, 2010 | 19.50 | 19.68 | 19.26 | 19.44 | 769,718 | -0.04(-0.20%) |
Oct 13, 2010 | 19.60 | 19.82 | 19.42 | 19.48 | 919,661 | -0.08(-0.40%) |
Oct 12, 2010 | 19.22 | 19.59 | 19.16 | 19.56 | 916,428 | +0.30(+1.57%) |
Oct 11, 2010 | 19.26 | 19.33 | 19.12 | 19.26 | 329,992 | +0.11(+0.56%) |
Oct 08, 2010 | 19.15 | 19.25 | 18.96 | 19.15 | 895,819 | +0.05(+0.26%) |
Oct 07, 2010 | 18.92 | 19.23 | 18.80 | 19.10 | 1,198,719 | +0.22(+1.19%) |
Oct 06, 2010 | 18.72 | 18.92 | 18.59 | 18.88 | 626,137 | +0.14(+0.73%) |
Oct 05, 2010 | 18.63 | 18.74 | 18.59 | 18.74 | 561,321 | +0.23(+1.24%) |
Oct 04, 2010 | 18.24 | 18.58 | 18.19 | 18.51 | 1,205,517 | +0.27(+1.50%) |