Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.21 | 18.25 | 18.03 | 18.03 | 336,919 | -0.19(-1.04%) |
Dec 30, 2010 | 18.37 | 18.37 | 18.22 | 18.22 | 189,532 | -0.12(-0.66%) |
Dec 29, 2010 | 18.36 | 18.43 | 18.32 | 18.35 | 104,916 | +0.01(+0.03%) |
Dec 28, 2010 | 18.33 | 18.36 | 18.27 | 18.34 | 141,899 | +0.02(+0.11%) |
Dec 27, 2010 | 18.36 | 18.39 | 18.30 | 18.32 | 194,129 | -0.11(-0.58%) |
Dec 23, 2010 | 18.43 | 18.49 | 18.41 | 18.43 | 369,646 | -0.00(-0.02%) |
Dec 22, 2010 | 18.41 | 18.52 | 18.38 | 18.43 | 192,536 | +0.05(+0.29%) |
Dec 21, 2010 | 18.32 | 18.41 | 18.21 | 18.38 | 296,777 | +0.15(+0.82%) |
Dec 20, 2010 | 18.37 | 18.43 | 18.21 | 18.23 | 253,819 | -0.09(-0.50%) |
Dec 17, 2010 | 18.54 | 18.55 | 18.26 | 18.32 | 1,341,614 | -0.22(-1.20%) |
Dec 16, 2010 | 18.40 | 18.60 | 18.39 | 18.54 | 409,986 | +0.17(+0.91%) |
Dec 15, 2010 | 18.30 | 18.54 | 18.30 | 18.38 | 645,001 | +0.08(+0.44%) |
Dec 14, 2010 | 18.34 | 18.44 | 18.24 | 18.30 | 303,464 | +0.03(+0.18%) |
Dec 13, 2010 | 18.39 | 18.42 | 18.25 | 18.26 | 350,364 | -0.11(-0.60%) |
Dec 10, 2010 | 18.37 | 18.39 | 18.26 | 18.37 | 412,618 | -0.00(-0.02%) |
Dec 09, 2010 | 18.28 | 18.43 | 18.22 | 18.38 | 332,023 | +0.13(+0.73%) |
Dec 08, 2010 | 18.18 | 18.32 | 18.16 | 18.24 | 335,528 | +0.14(+0.77%) |
Dec 07, 2010 | 18.14 | 18.29 | 18.08 | 18.10 | 283,695 | +0.07(+0.41%) |
Dec 06, 2010 | 17.96 | 18.13 | 17.90 | 18.03 | 274,572 | -0.04(-0.20%) |
Dec 03, 2010 | 17.96 | 18.09 | 17.88 | 18.06 | 206,290 | +0.02(+0.12%) |
Dec 02, 2010 | 17.88 | 18.05 | 17.83 | 18.04 | 317,840 | +0.14(+0.76%) |
Dec 01, 2010 | 17.79 | 18.04 | 17.79 | 17.91 | 463,046 | +0.28(+1.59%) |
Nov 30, 2010 | 17.54 | 17.65 | 17.43 | 17.63 | 589,714 | -0.09(-0.52%) |
Nov 29, 2010 | 17.74 | 17.78 | 17.54 | 17.72 | 253,022 | -0.14(-0.77%) |
Nov 26, 2010 | 17.86 | 18.00 | 17.82 | 17.86 | 119,802 | -0.15(-0.83%) |
Nov 24, 2010 | 17.96 | 18.00 | 18.00 | 18.00 | 429,665 | +0.21(+1.17%) |
Nov 23, 2010 | 17.84 | 17.92 | 17.70 | 17.80 | 483,238 | -0.24(-1.30%) |
Nov 22, 2010 | 17.89 | 18.06 | 17.73 | 18.03 | 384,424 | +0.07(+0.40%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.75 | 17.96 | 356,715 | +0.10(+0.55%) |
Nov 18, 2010 | 17.72 | 17.99 | 17.64 | 17.86 | 270,170 | +0.32(+1.80%) |
Nov 17, 2010 | 17.53 | 17.61 | 17.38 | 17.55 | 181,827 | +0.03(+0.17%) |
Nov 16, 2010 | 17.71 | 17.75 | 17.39 | 17.52 | 309,993 | -0.32(-1.80%) |
Nov 15, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 187,294 | +0.13(+0.76%) |
Nov 12, 2010 | 17.73 | 17.89 | 17.69 | 17.70 | 275,960 | -0.17(-0.93%) |
Nov 11, 2010 | 17.80 | 17.94 | 17.76 | 17.87 | 227,292 | -0.06(-0.35%) |
Nov 10, 2010 | 17.78 | 17.94 | 17.67 | 17.93 | 244,181 | +0.21(+1.21%) |
Nov 09, 2010 | 18.02 | 18.05 | 17.65 | 17.72 | 251,271 | -0.33(-1.85%) |
Nov 08, 2010 | 18.03 | 18.09 | 17.87 | 18.05 | 263,533 | -0.02(-0.12%) |
Nov 05, 2010 | 17.86 | 18.08 | 17.83 | 18.07 | 395,897 | +0.15(+0.83%) |
Nov 04, 2010 | 17.59 | 17.93 | 17.43 | 17.92 | 582,442 | +0.58(+3.33%) |
Nov 03, 2010 | 17.37 | 17.50 | 17.19 | 17.35 | 266,534 | -0.02(-0.10%) |
Nov 02, 2010 | 17.28 | 17.38 | 17.09 | 17.36 | 544,628 | +0.28(+1.64%) |
Nov 01, 2010 | 17.18 | 17.39 | 16.94 | 17.08 | 441,940 | -0.02(-0.14%) |
Oct 29, 2010 | 17.07 | 17.22 | 17.05 | 17.11 | 250,606 | -0.02(-0.14%) |
Oct 28, 2010 | 17.35 | 17.45 | 17.09 | 17.13 | 219,022 | -0.09(-0.54%) |
Oct 27, 2010 | 17.21 | 17.26 | 17.09 | 17.22 | 386,793 | -0.13(-0.75%) |
Oct 25, 2010 | 17.32 | 17.49 | 17.22 | 17.36 | 378,440 | +0.17(+0.97%) |
Oct 22, 2010 | 17.31 | 17.40 | 17.09 | 17.19 | 275,849 | -0.09(-0.52%) |
Oct 21, 2010 | 17.48 | 17.53 | 17.07 | 17.28 | 385,664 | -0.09(-0.51%) |
Oct 20, 2010 | 17.30 | 17.45 | 17.25 | 17.37 | 328,159 | +0.12(+0.71%) |
Oct 19, 2010 | 17.26 | 17.55 | 17.15 | 17.25 | 390,197 | -0.26(-1.50%) |
Oct 18, 2010 | 17.41 | 17.57 | 17.37 | 17.51 | 331,076 | +0.14(+0.82%) |
Oct 15, 2010 | 17.58 | 17.66 | 17.36 | 17.36 | 496,717 | -0.11(-0.63%) |
Oct 14, 2010 | 17.33 | 17.56 | 17.28 | 17.47 | 340,851 | +0.07(+0.39%) |
Oct 13, 2010 | 17.28 | 17.51 | 17.22 | 17.41 | 361,615 | +0.20(+1.14%) |
Oct 12, 2010 | 17.15 | 17.27 | 17.09 | 17.21 | 271,685 | +0.05(+0.28%) |
Oct 11, 2010 | 17.21 | 17.25 | 17.13 | 17.16 | 235,898 | -0.06(-0.36%) |
Oct 08, 2010 | 17.22 | 17.29 | 17.08 | 17.22 | 412,923 | +0.12(+0.68%) |
Oct 07, 2010 | 17.15 | 17.22 | 17.06 | 17.11 | 2,160 | +0.04(+0.23%) |
Oct 06, 2010 | 17.02 | 17.22 | 16.96 | 17.07 | 654,948 | +0.00(+0.02%) |
Oct 05, 2010 | 17.11 | 17.11 | 16.82 | 17.07 | 777,657 | +0.13(+0.76%) |
Oct 04, 2010 | 16.98 | 17.12 | 16.86 | 16.94 | 357,905 | -0.10(-0.58%) |