Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.75 | 20.95 | 20.72 | 20.72 | 46,408 | -0.04(-0.22%) |
Dec 30, 2010 | 20.95 | 21.06 | 20.73 | 20.76 | 49,174 | -0.16(-0.79%) |
Dec 29, 2010 | 20.94 | 20.98 | 20.75 | 20.93 | 52,418 | +0.11(+0.55%) |
Dec 28, 2010 | 20.76 | 20.96 | 20.62 | 20.81 | 65,031 | +0.08(+0.41%) |
Dec 27, 2010 | 20.52 | 20.90 | 20.52 | 20.73 | 27,020 | +0.12(+0.61%) |
Dec 23, 2010 | 20.59 | 20.81 | 20.55 | 20.60 | 23,777 | +0.01(+0.07%) |
Dec 22, 2010 | 20.85 | 20.88 | 20.52 | 20.59 | 76,893 | -0.18(-0.89%) |
Dec 21, 2010 | 20.62 | 20.79 | 20.38 | 20.77 | 99,891 | +0.29(+1.41%) |
Dec 20, 2010 | 20.49 | 20.71 | 20.01 | 20.48 | 88,832 | -0.03(-0.17%) |
Dec 17, 2010 | 20.81 | 20.85 | 20.40 | 20.52 | 125,686 | -0.27(-1.32%) |
Dec 16, 2010 | 20.42 | 20.96 | 20.27 | 20.79 | 81,597 | +0.34(+1.66%) |
Dec 15, 2010 | 20.20 | 20.61 | 20.19 | 20.45 | 109,166 | +0.28(+1.41%) |
Dec 14, 2010 | 19.98 | 20.27 | 19.94 | 20.17 | 81,873 | +0.24(+1.23%) |
Dec 13, 2010 | 20.04 | 20.04 | 19.76 | 19.92 | 51,727 | -0.00(-0.02%) |
Dec 10, 2010 | 20.13 | 20.16 | 19.77 | 19.93 | 80,663 | -0.10(-0.49%) |
Dec 09, 2010 | 20.08 | 20.24 | 19.80 | 20.03 | 78,286 | -0.01(-0.05%) |
Dec 08, 2010 | 19.92 | 20.45 | 19.89 | 20.04 | 87,309 | +0.16(+0.82%) |
Dec 07, 2010 | 19.53 | 19.98 | 19.24 | 19.87 | 157,042 | +0.88(+4.61%) |
Dec 06, 2010 | 19.12 | 19.17 | 18.96 | 19.00 | 43,392 | -0.20(-1.06%) |
Dec 03, 2010 | 19.03 | 19.32 | 18.74 | 19.20 | 65,925 | +0.06(+0.31%) |
Dec 02, 2010 | 19.07 | 19.21 | 18.93 | 19.14 | 52,140 | +0.16(+0.86%) |
Dec 01, 2010 | 18.79 | 19.18 | 18.77 | 18.98 | 80,073 | +0.38(+2.02%) |
Nov 30, 2010 | 18.71 | 18.71 | 18.29 | 18.60 | 63,424 | -0.16(-0.84%) |
Nov 29, 2010 | 18.68 | 18.80 | 18.32 | 18.76 | 42,271 | +0.06(+0.32%) |
Nov 26, 2010 | 18.68 | 18.80 | 18.61 | 18.70 | 15,327 | -0.10(-0.55%) |
Nov 24, 2010 | 18.51 | 18.81 | 18.81 | 18.81 | 83,277 | +0.37(+1.99%) |
Nov 23, 2010 | 18.50 | 18.56 | 18.26 | 18.44 | 54,094 | -0.35(-1.87%) |
Nov 22, 2010 | 18.71 | 18.96 | 18.53 | 18.79 | 84,601 | +0.03(+0.18%) |
Nov 19, 2010 | 18.46 | 18.78 | 18.21 | 18.76 | 61,470 | +0.29(+1.55%) |
Nov 18, 2010 | 18.72 | 18.77 | 18.40 | 18.47 | 78,737 | -0.02(-0.13%) |
Nov 17, 2010 | 18.82 | 18.84 | 18.43 | 18.49 | 68,627 | -0.33(-1.76%) |
Nov 16, 2010 | 19.23 | 19.25 | 18.69 | 18.82 | 112,649 | -0.48(-2.49%) |
Nov 15, 2010 | 19.21 | 19.47 | 19.12 | 19.30 | 63,668 | +0.23(+1.22%) |
Nov 12, 2010 | 18.62 | 19.23 | 18.62 | 19.07 | 112,257 | -0.08(-0.44%) |
Nov 11, 2010 | 18.69 | 19.23 | 18.62 | 19.16 | 81,734 | +0.25(+1.33%) |
Nov 10, 2010 | 18.65 | 18.95 | 18.57 | 18.90 | 52,348 | +0.34(+1.84%) |
Nov 09, 2010 | 18.74 | 18.93 | 18.43 | 18.56 | 84,284 | -0.08(-0.45%) |
Nov 08, 2010 | 18.19 | 18.68 | 18.15 | 18.65 | 68,534 | +0.50(+2.75%) |
Nov 05, 2010 | 18.06 | 18.25 | 17.89 | 18.15 | 68,546 | -0.34(-1.82%) |
Nov 04, 2010 | 18.71 | 18.89 | 18.16 | 18.48 | 127,604 | +0.01(+0.05%) |
Nov 03, 2010 | 18.47 | 18.76 | 18.18 | 18.47 | 95,198 | -0.01(-0.05%) |
Nov 02, 2010 | 18.07 | 18.53 | 17.32 | 18.48 | 52,041 | +0.60(+3.35%) |
Nov 01, 2010 | 18.15 | 18.22 | 17.68 | 17.88 | 61,276 | -0.27(-1.50%) |
Oct 29, 2010 | 18.15 | 18.51 | 18.03 | 18.16 | 145,194 | -0.10(-0.57%) |
Oct 28, 2010 | 18.20 | 18.31 | 17.96 | 18.26 | 48,883 | +0.13(+0.74%) |
Oct 27, 2010 | 18.08 | 18.22 | 17.89 | 18.13 | 96,434 | +0.02(+0.14%) |
Oct 25, 2010 | 18.10 | 18.33 | 17.88 | 18.10 | 105,249 | +0.07(+0.38%) |
Oct 22, 2010 | 18.07 | 18.11 | 17.81 | 18.03 | 48,182 | -0.03(-0.16%) |
Oct 21, 2010 | 18.88 | 18.98 | 17.86 | 18.06 | 139,860 | -0.82(-4.35%) |
Oct 20, 2010 | 19.04 | 19.15 | 18.83 | 18.88 | 32,236 | -0.02(-0.13%) |
Oct 19, 2010 | 18.92 | 19.29 | 18.77 | 18.91 | 57,679 | -0.22(-1.16%) |
Oct 18, 2010 | 18.60 | 19.13 | 18.60 | 19.13 | 34,243 | +0.40(+2.14%) |
Oct 15, 2010 | 18.91 | 18.91 | 18.59 | 18.73 | 71,806 | +0.02(+0.13%) |
Oct 14, 2010 | 19.12 | 19.12 | 18.60 | 18.71 | 45,892 | -0.38(-1.97%) |
Oct 13, 2010 | 19.04 | 19.23 | 18.64 | 19.08 | 52,910 | +0.17(+0.89%) |
Oct 12, 2010 | 18.76 | 18.97 | 18.56 | 18.91 | 54,761 | +0.05(+0.26%) |
Oct 11, 2010 | 18.91 | 19.02 | 18.82 | 18.86 | 27,710 | -0.08(-0.42%) |
Oct 08, 2010 | 18.94 | 19.04 | 18.48 | 18.94 | 59,237 | +0.41(+2.22%) |
Oct 07, 2010 | 18.68 | 18.72 | 18.35 | 18.53 | 377 | -0.02(-0.13%) |
Oct 06, 2010 | 18.60 | 18.69 | 18.36 | 18.56 | 52,007 | +0.00(+0.00%) |
Oct 05, 2010 | 18.02 | 18.59 | 18.01 | 18.56 | 136,778 | +0.69(+3.88%) |
Oct 04, 2010 | 17.99 | 18.12 | 17.72 | 17.86 | 51,987 | -0.22(-1.23%) |