Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.64 | 17.86 | 17.52 | 17.74 | 228,202 | +0.10(+0.59%) |
Dec 30, 2010 | 17.58 | 17.81 | 17.47 | 17.63 | 208,539 | -0.01(-0.05%) |
Dec 29, 2010 | 17.48 | 17.69 | 17.45 | 17.64 | 222,460 | +0.23(+1.30%) |
Dec 28, 2010 | 17.65 | 17.65 | 17.37 | 17.42 | 511,704 | -0.24(-1.38%) |
Dec 27, 2010 | 17.40 | 17.76 | 17.31 | 17.66 | 272,705 | +0.19(+1.10%) |
Dec 23, 2010 | 17.42 | 17.55 | 17.35 | 17.47 | 412,197 | +0.10(+0.55%) |
Dec 22, 2010 | 17.63 | 17.68 | 17.30 | 17.37 | 449,215 | -0.21(-1.19%) |
Dec 21, 2010 | 17.40 | 17.62 | 17.31 | 17.58 | 810,957 | +0.23(+1.30%) |
Dec 20, 2010 | 17.62 | 17.73 | 17.16 | 17.36 | 1,376,268 | -0.23(-1.34%) |
Dec 17, 2010 | 17.91 | 17.91 | 17.46 | 17.59 | 1,044,272 | -0.32(-1.80%) |
Dec 16, 2010 | 17.55 | 17.96 | 17.55 | 17.91 | 703,600 | +0.42(+2.39%) |
Dec 15, 2010 | 17.59 | 17.79 | 17.48 | 17.49 | 852,481 | -0.15(-0.84%) |
Dec 14, 2010 | 17.89 | 17.95 | 17.51 | 17.64 | 608,956 | -0.23(-1.31%) |
Dec 13, 2010 | 17.98 | 17.98 | 17.62 | 17.88 | 537,398 | -0.06(-0.34%) |
Dec 10, 2010 | 17.79 | 17.95 | 17.66 | 17.94 | 1,034 | +0.04(+0.24%) |
Dec 09, 2010 | 18.19 | 18.19 | 17.86 | 17.89 | 459 | -0.16(-0.87%) |
Dec 08, 2010 | 17.75 | 18.08 | 17.75 | 18.05 | 344 | -0.03(-0.19%) |
Dec 07, 2010 | 18.12 | 18.29 | 18.02 | 18.09 | 4,956 | +0.10(+0.58%) |
Dec 06, 2010 | 17.98 | 17.98 | 17.98 | 17.98 | 574 | -0.01(-0.05%) |
Dec 03, 2010 | 17.70 | 17.99 | 17.68 | 17.99 | 2,069 | +0.24(+1.37%) |
Dec 02, 2010 | 17.68 | 17.75 | 17.68 | 17.75 | 229 | +0.13(+0.74%) |
Dec 01, 2010 | 17.54 | 17.62 | 17.48 | 17.62 | 3,103 | +0.29(+1.66%) |
Nov 30, 2010 | 17.19 | 17.40 | 17.19 | 17.33 | 3,577 | -0.03(-0.20%) |
Nov 29, 2010 | 17.49 | 17.49 | 17.36 | 17.36 | 689 | -0.28(-1.61%) |
Nov 26, 2010 | 17.75 | 17.75 | 17.65 | 17.65 | 690 | -0.17(-0.98%) |
Nov 24, 2010 | 17.55 | 17.82 | 17.82 | 17.82 | 1,150 | +0.43(+2.50%) |
Nov 23, 2010 | 16.99 | 17.39 | 16.92 | 17.39 | 3,220 | +0.34(+1.99%) |
Nov 22, 2010 | 16.68 | 17.05 | 16.61 | 17.05 | 2,530 | +0.29(+1.71%) |
Nov 19, 2010 | 16.77 | 16.82 | 16.52 | 16.76 | 7,476 | -0.07(-0.41%) |
Nov 18, 2010 | 16.87 | 16.97 | 16.83 | 16.83 | 17,713 | +0.05(+0.31%) |
Nov 17, 2010 | 16.74 | 16.80 | 16.67 | 16.78 | 4,370 | +0.09(+0.52%) |
Nov 16, 2010 | 16.92 | 17.03 | 16.64 | 16.69 | 7,131 | -0.42(-2.44%) |
Nov 15, 2010 | 17.07 | 17.19 | 17.07 | 17.11 | 7,629 | -0.02(-0.10%) |
Nov 12, 2010 | 17.21 | 17.21 | 17.13 | 17.13 | 230 | -0.37(-2.14%) |
Nov 11, 2010 | 17.50 | 17.50 | 17.24 | 17.50 | 920 | -0.05(-0.30%) |
Nov 10, 2010 | 17.36 | 17.55 | 17.36 | 17.55 | 230 | +0.51(+3.01%) |
Nov 09, 2010 | 17.43 | 17.65 | 17.04 | 17.04 | 460 | -0.54(-3.07%) |
Nov 08, 2010 | 17.48 | 17.68 | 17.48 | 17.58 | 2,530 | +0.02(+0.09%) |
Nov 05, 2010 | 17.47 | 17.88 | 17.47 | 17.56 | 4,025 | +0.13(+0.76%) |
Nov 04, 2010 | 16.74 | 17.52 | 16.74 | 17.43 | 5,521 | +0.85(+5.14%) |
Nov 03, 2010 | 16.43 | 16.58 | 16.43 | 16.58 | 3,373 | +0.34(+2.09%) |
Nov 02, 2010 | 16.11 | 16.35 | 16.10 | 16.24 | 2,904 | +0.08(+0.48%) |
Nov 01, 2010 | 16.26 | 16.26 | 16.15 | 16.16 | 575 | -0.23(-1.38%) |
Oct 28, 2010 | 16.50 | 16.39 | 16.39 | 16.39 | 345 | +0.03(+0.21%) |
Oct 27, 2010 | 16.48 | 16.48 | 16.21 | 16.35 | 460 | +1.06(+6.94%) |
Oct 25, 2010 | 15.37 | 15.37 | 15.29 | 15.29 | 8,051 | +0.06(+0.40%) |
Oct 22, 2010 | 15.33 | 15.42 | 15.23 | 15.23 | 632 | -0.16(-1.02%) |
Oct 21, 2010 | 15.32 | 15.65 | 15.32 | 15.39 | 3,795 | +0.17(+1.14%) |
Oct 20, 2010 | 15.21 | 15.28 | 15.13 | 15.21 | 37,383 | -0.05(-0.34%) |
Oct 19, 2010 | 15.20 | 15.65 | 15.05 | 15.27 | 11,111 | -0.08(-0.51%) |
Oct 18, 2010 | 15.39 | 15.39 | 15.10 | 15.34 | 11,042 | +0.03(+0.17%) |
Oct 15, 2010 | 15.39 | 15.39 | 15.23 | 15.32 | 7,936 | +0.05(+0.34%) |
Oct 14, 2010 | 15.26 | 15.36 | 15.26 | 15.27 | 345 | -0.09(-0.57%) |
Oct 13, 2010 | 15.27 | 15.41 | 15.13 | 15.35 | 5,406 | +0.15(+0.97%) |
Oct 12, 2010 | 15.03 | 15.21 | 15.03 | 15.21 | 1,035 | +0.09(+0.57%) |
Oct 11, 2010 | 14.84 | 15.12 | 14.84 | 15.12 | 575 | +0.21(+1.40%) |
Oct 08, 2010 | 14.91 | 14.94 | 14.78 | 14.91 | 1,495 | +0.00(+0.00%) |
Oct 07, 2010 | 14.84 | 14.91 | 14.61 | 14.91 | 7,131 | +0.04(+0.29%) |
Oct 06, 2010 | 14.69 | 14.87 | 14.69 | 14.87 | 460 | +0.04(+0.29%) |
Oct 05, 2010 | 15.59 | 15.59 | 14.82 | 14.82 | 1,495 | -0.61(-3.94%) |
Oct 04, 2010 | 15.64 | 15.64 | 15.43 | 15.43 | 2,645 | -0.22(-1.39%) |