Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.24 | 21.32 | 21.00 | 21.02 | 251,345 | -0.24(-1.15%) |
Dec 30, 2010 | 21.27 | 21.47 | 21.26 | 21.26 | 196,537 | +0.03(+0.14%) |
Dec 29, 2010 | 21.44 | 21.45 | 21.22 | 21.23 | 139,819 | -0.14(-0.68%) |
Dec 28, 2010 | 21.43 | 21.45 | 21.05 | 21.38 | 202,229 | -0.05(-0.25%) |
Dec 27, 2010 | 21.26 | 21.51 | 21.19 | 21.43 | 117,807 | +0.10(+0.47%) |
Dec 23, 2010 | 21.42 | 21.52 | 21.30 | 21.33 | 198,484 | -0.07(-0.32%) |
Dec 22, 2010 | 21.41 | 21.45 | 21.28 | 21.40 | 359,855 | -0.03(-0.14%) |
Dec 21, 2010 | 21.42 | 21.55 | 21.28 | 21.43 | 396,414 | -0.27(-1.27%) |
Dec 20, 2010 | 21.74 | 21.87 | 21.67 | 21.71 | 269,167 | +0.03(+0.14%) |
Dec 17, 2010 | 21.47 | 21.68 | 21.18 | 21.68 | 490,311 | +0.18(+0.82%) |
Dec 16, 2010 | 21.22 | 21.53 | 21.07 | 21.50 | 261,483 | +0.28(+1.33%) |
Dec 15, 2010 | 21.31 | 21.42 | 21.20 | 21.22 | 280,945 | -0.09(-0.43%) |
Dec 14, 2010 | 21.19 | 21.43 | 21.14 | 21.31 | 281,999 | +0.20(+0.94%) |
Dec 13, 2010 | 21.00 | 21.14 | 20.95 | 21.11 | 295,384 | +0.18(+0.88%) |
Dec 10, 2010 | 20.64 | 20.96 | 20.55 | 20.93 | 314,207 | +0.36(+1.74%) |
Dec 09, 2010 | 20.59 | 20.61 | 20.48 | 20.57 | 269,957 | +0.14(+0.71%) |
Dec 08, 2010 | 20.48 | 20.58 | 20.42 | 20.42 | 202,160 | -0.05(-0.22%) |
Dec 07, 2010 | 20.62 | 20.71 | 20.41 | 20.47 | 220,556 | +0.06(+0.30%) |
Dec 06, 2010 | 20.45 | 20.55 | 20.39 | 20.41 | 228,431 | -0.06(-0.30%) |
Dec 03, 2010 | 20.35 | 20.48 | 20.20 | 20.47 | 213,441 | +0.03(+0.15%) |
Dec 02, 2010 | 20.64 | 20.68 | 20.26 | 20.44 | 235,141 | -0.15(-0.74%) |
Dec 01, 2010 | 20.39 | 20.65 | 20.38 | 20.59 | 438,068 | +0.48(+2.39%) |
Nov 30, 2010 | 20.10 | 20.25 | 20.02 | 20.11 | 378,076 | -0.11(-0.53%) |
Nov 29, 2010 | 20.20 | 20.26 | 19.94 | 20.22 | 195,346 | -0.10(-0.49%) |
Nov 26, 2010 | 20.32 | 20.48 | 20.24 | 20.32 | 115,001 | -0.06(-0.30%) |
Nov 24, 2010 | 20.26 | 20.38 | 20.38 | 20.38 | 215,613 | +0.23(+1.14%) |
Nov 23, 2010 | 20.22 | 20.22 | 20.03 | 20.15 | 231,800 | -0.18(-0.90%) |
Nov 22, 2010 | 20.06 | 20.37 | 19.93 | 20.33 | 230,620 | +0.23(+1.14%) |
Nov 19, 2010 | 20.19 | 20.23 | 20.01 | 20.10 | 223,702 | -0.08(-0.42%) |
Nov 18, 2010 | 20.16 | 20.25 | 20.07 | 20.19 | 215,572 | +0.18(+0.88%) |
Nov 17, 2010 | 20.08 | 20.29 | 19.96 | 20.01 | 272,672 | -0.05(-0.23%) |
Nov 16, 2010 | 20.13 | 20.23 | 19.95 | 20.06 | 355,344 | -0.15(-0.72%) |
Nov 15, 2010 | 20.09 | 20.36 | 20.04 | 20.20 | 333,880 | +0.12(+0.61%) |
Nov 12, 2010 | 20.03 | 20.20 | 20.00 | 20.08 | 500,678 | -0.10(-0.49%) |
Nov 11, 2010 | 20.07 | 20.22 | 19.97 | 20.18 | 207,301 | +0.00(+0.00%) |
Nov 10, 2010 | 20.09 | 20.18 | 19.83 | 20.18 | 276,337 | +0.15(+0.72%) |
Nov 09, 2010 | 20.24 | 20.52 | 19.97 | 20.03 | 427,308 | -0.11(-0.57%) |
Nov 08, 2010 | 20.29 | 20.35 | 20.05 | 20.15 | 337,947 | -0.15(-0.75%) |
Nov 05, 2010 | 20.09 | 20.32 | 20.05 | 20.30 | 363,372 | +0.26(+1.30%) |
Nov 04, 2010 | 19.83 | 20.19 | 19.74 | 20.04 | 327,958 | +0.44(+2.26%) |
Nov 03, 2010 | 19.56 | 19.67 | 19.43 | 19.60 | 299,830 | +0.08(+0.39%) |
Nov 02, 2010 | 18.92 | 19.52 | 18.88 | 19.52 | 324,233 | +0.76(+4.03%) |
Nov 01, 2010 | 18.84 | 19.10 | 18.56 | 18.77 | 277,478 | -0.02(-0.08%) |
Oct 29, 2010 | 18.80 | 18.87 | 18.60 | 18.78 | 224,025 | -0.01(-0.04%) |
Oct 28, 2010 | 18.55 | 18.89 | 18.55 | 18.79 | 274,295 | +0.35(+1.90%) |
Oct 27, 2010 | 18.41 | 18.50 | 18.25 | 18.44 | 286,160 | -0.05(-0.29%) |
Oct 25, 2010 | 18.64 | 18.74 | 18.46 | 18.49 | 238,032 | -0.02(-0.12%) |
Oct 22, 2010 | 18.72 | 18.74 | 18.49 | 18.51 | 209,422 | -0.18(-0.98%) |
Oct 21, 2010 | 18.93 | 19.05 | 18.55 | 18.70 | 239,569 | -0.11(-0.61%) |
Oct 20, 2010 | 18.94 | 19.01 | 18.71 | 18.81 | 286,290 | -0.04(-0.20%) |
Oct 19, 2010 | 18.71 | 19.19 | 18.71 | 18.85 | 361,148 | -0.07(-0.36%) |
Oct 18, 2010 | 18.87 | 18.96 | 18.75 | 18.92 | 451,866 | +0.09(+0.49%) |
Oct 15, 2010 | 18.93 | 19.02 | 18.78 | 18.83 | 670,669 | +0.06(+0.33%) |
Oct 14, 2010 | 18.84 | 18.94 | 18.73 | 18.77 | 307,165 | -0.04(-0.20%) |
Oct 13, 2010 | 18.71 | 18.86 | 18.58 | 18.80 | 291,557 | +0.24(+1.27%) |
Oct 12, 2010 | 18.59 | 18.63 | 18.45 | 18.57 | 264,947 | +0.00(+0.00%) |
Oct 11, 2010 | 18.73 | 18.75 | 18.56 | 18.57 | 195,226 | -0.12(-0.65%) |
Oct 08, 2010 | 18.69 | 18.73 | 18.42 | 18.69 | 322,516 | +0.18(+0.95%) |
Oct 07, 2010 | 18.54 | 18.69 | 18.45 | 18.51 | 1,134 | +0.07(+0.37%) |
Oct 06, 2010 | 18.41 | 18.53 | 18.30 | 18.45 | 303,149 | -0.02(-0.08%) |
Oct 05, 2010 | 18.32 | 18.46 | 18.16 | 18.46 | 253,393 | +0.31(+1.68%) |
Oct 04, 2010 | 18.27 | 18.40 | 17.95 | 18.16 | 255,184 | -0.18(-0.96%) |