Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.77 | 18.83 | 18.34 | 18.48 | 194,876 | -0.32(-1.70%) |
Dec 30, 2010 | 18.37 | 18.87 | 18.27 | 18.80 | 191,775 | +0.35(+1.90%) |
Dec 29, 2010 | 17.86 | 18.50 | 17.84 | 18.45 | 232,136 | +0.63(+3.54%) |
Dec 28, 2010 | 18.07 | 18.18 | 17.72 | 17.82 | 124,461 | -0.28(-1.55%) |
Dec 27, 2010 | 17.99 | 18.21 | 17.83 | 18.10 | 66,535 | +0.04(+0.22%) |
Dec 23, 2010 | 18.12 | 18.31 | 17.99 | 18.06 | 88,479 | -0.08(-0.44%) |
Dec 22, 2010 | 18.74 | 18.90 | 18.09 | 18.14 | 170,537 | -0.53(-2.84%) |
Dec 21, 2010 | 17.60 | 18.73 | 17.47 | 18.67 | 398,459 | +1.17(+6.69%) |
Dec 20, 2010 | 17.01 | 17.57 | 16.92 | 17.50 | 242,727 | +0.63(+3.73%) |
Dec 17, 2010 | 17.04 | 17.04 | 16.58 | 16.87 | 288,720 | -0.17(-1.00%) |
Dec 16, 2010 | 16.97 | 17.19 | 16.79 | 17.04 | 179,241 | +0.14(+0.83%) |
Dec 15, 2010 | 16.92 | 17.21 | 16.81 | 16.90 | 215,883 | -0.04(-0.24%) |
Dec 14, 2010 | 16.89 | 17.26 | 16.83 | 16.94 | 241,654 | +0.14(+0.83%) |
Dec 13, 2010 | 17.65 | 17.65 | 16.79 | 16.80 | 193,920 | -0.74(-4.22%) |
Dec 10, 2010 | 17.11 | 17.71 | 17.03 | 17.54 | 153,431 | +0.50(+2.93%) |
Dec 09, 2010 | 17.19 | 17.19 | 16.95 | 17.04 | 109,406 | +0.03(+0.18%) |
Dec 08, 2010 | 17.33 | 17.45 | 16.99 | 17.01 | 91,561 | -0.27(-1.56%) |
Dec 07, 2010 | 17.37 | 17.45 | 17.15 | 17.28 | 252,736 | +0.15(+0.88%) |
Dec 06, 2010 | 17.12 | 17.39 | 16.89 | 17.13 | 308,672 | +0.00(+0.00%) |
Dec 03, 2010 | 16.70 | 17.22 | 16.63 | 17.13 | 324,931 | +0.38(+2.27%) |
Dec 02, 2010 | 16.20 | 16.79 | 16.20 | 16.75 | 276,850 | +0.61(+3.78%) |
Dec 01, 2010 | 16.20 | 16.50 | 15.93 | 16.14 | 212,601 | +0.40(+2.54%) |
Nov 30, 2010 | 15.75 | 16.00 | 15.56 | 15.74 | 204,852 | -0.26(-1.62%) |
Nov 29, 2010 | 15.95 | 16.04 | 15.48 | 16.00 | 145,448 | -0.10(-0.62%) |
Nov 26, 2010 | 16.00 | 16.21 | 16.00 | 16.10 | 64,015 | -0.05(-0.31%) |
Nov 24, 2010 | 15.58 | 16.15 | 16.15 | 16.15 | 232,709 | +0.70(+4.53%) |
Nov 23, 2010 | 15.31 | 15.60 | 15.29 | 15.45 | 110,156 | -0.15(-0.96%) |
Nov 22, 2010 | 15.55 | 15.87 | 15.41 | 15.60 | 242,393 | -0.05(-0.32%) |
Nov 19, 2010 | 16.06 | 16.06 | 15.60 | 15.65 | 275,673 | -0.38(-2.37%) |
Nov 18, 2010 | 15.58 | 16.20 | 15.58 | 16.03 | 233,199 | +0.65(+4.23%) |
Nov 17, 2010 | 15.46 | 15.60 | 15.30 | 15.38 | 205,999 | -0.07(-0.45%) |
Nov 16, 2010 | 15.50 | 15.78 | 15.21 | 15.45 | 213,092 | -0.11(-0.71%) |
Nov 15, 2010 | 15.75 | 16.00 | 15.51 | 15.56 | 146,816 | -0.06(-0.38%) |
Nov 12, 2010 | 15.71 | 15.92 | 15.47 | 15.62 | 224,217 | -0.27(-1.70%) |
Nov 11, 2010 | 15.80 | 16.03 | 15.69 | 15.89 | 75,285 | -0.14(-0.87%) |
Nov 10, 2010 | 15.92 | 16.11 | 15.76 | 16.03 | 117,973 | +0.17(+1.07%) |
Nov 09, 2010 | 16.04 | 16.12 | 15.72 | 15.86 | 183,328 | -0.15(-0.94%) |
Nov 08, 2010 | 15.78 | 16.16 | 15.71 | 16.01 | 150,424 | +0.20(+1.27%) |
Nov 05, 2010 | 15.91 | 16.06 | 15.57 | 15.81 | 190,962 | -0.02(-0.13%) |
Nov 04, 2010 | 15.37 | 16.05 | 15.34 | 15.83 | 425,740 | +0.83(+5.53%) |
Nov 03, 2010 | 14.88 | 15.02 | 14.66 | 15.00 | 105,534 | +0.10(+0.67%) |
Nov 02, 2010 | 14.84 | 15.12 | 14.70 | 14.90 | 181,129 | +0.33(+2.26%) |
Nov 01, 2010 | 14.49 | 14.65 | 14.39 | 14.57 | 202,536 | +0.15(+1.04%) |
Oct 29, 2010 | 14.33 | 14.59 | 14.26 | 14.42 | 140,504 | +0.04(+0.28%) |
Oct 28, 2010 | 14.55 | 14.56 | 14.12 | 14.38 | 209,575 | -0.02(-0.14%) |
Oct 27, 2010 | 14.20 | 14.49 | 14.05 | 14.40 | 150,177 | -0.43(-2.90%) |
Oct 25, 2010 | 14.94 | 15.26 | 14.73 | 14.83 | 130,865 | +0.05(+0.34%) |
Oct 22, 2010 | 14.94 | 15.01 | 14.57 | 14.78 | 90,144 | -0.12(-0.81%) |
Oct 21, 2010 | 14.80 | 15.22 | 14.46 | 14.90 | 190,547 | +0.24(+1.64%) |
Oct 20, 2010 | 14.58 | 14.75 | 14.46 | 14.66 | 83,528 | +0.20(+1.38%) |
Oct 19, 2010 | 14.78 | 14.99 | 14.34 | 14.46 | 157,338 | -0.62(-4.11%) |
Oct 18, 2010 | 14.61 | 15.10 | 14.56 | 15.08 | 188,914 | +0.50(+3.43%) |
Oct 15, 2010 | 14.81 | 14.94 | 14.51 | 14.58 | 278,047 | -0.03(-0.21%) |
Oct 14, 2010 | 14.67 | 14.98 | 14.52 | 14.61 | 252,954 | -0.09(-0.61%) |
Oct 13, 2010 | 14.67 | 14.94 | 14.58 | 14.70 | 287,726 | +0.14(+0.96%) |
Oct 12, 2010 | 14.30 | 14.67 | 13.97 | 14.56 | 248,555 | +0.24(+1.68%) |
Oct 11, 2010 | 14.45 | 14.55 | 14.25 | 14.32 | 103,345 | -0.13(-0.90%) |
Oct 08, 2010 | 14.45 | 14.49 | 14.02 | 14.45 | 149,064 | +0.16(+1.12%) |
Oct 07, 2010 | 14.28 | 14.40 | 14.01 | 14.29 | 575 | +0.04(+0.28%) |
Oct 06, 2010 | 14.35 | 14.50 | 13.99 | 14.25 | 203,780 | -0.01(-0.07%) |
Oct 05, 2010 | 13.94 | 14.27 | 13.94 | 14.26 | 204,997 | +0.53(+3.86%) |
Oct 04, 2010 | 14.30 | 14.45 | 13.67 | 13.73 | 157,298 | -0.68(-4.72%) |