Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.58 | 20.05 | 19.30 | 19.78 | 21,460 | +0.25(+1.27%) |
Dec 30, 2010 | 19.22 | 19.68 | 19.20 | 19.53 | 6,473 | +0.27(+1.38%) |
Dec 29, 2010 | 19.38 | 19.38 | 19.20 | 19.26 | 6,493 | +0.01(+0.04%) |
Dec 28, 2010 | 19.30 | 19.63 | 19.20 | 19.25 | 12,509 | -0.58(-2.93%) |
Dec 27, 2010 | 19.94 | 19.94 | 19.58 | 19.84 | 8,874 | -0.15(-0.75%) |
Dec 23, 2010 | 20.47 | 20.73 | 19.98 | 19.98 | 18,747 | -0.59(-2.86%) |
Dec 22, 2010 | 20.47 | 20.61 | 20.39 | 20.57 | 7,532 | -0.04(-0.20%) |
Dec 21, 2010 | 20.42 | 20.71 | 20.23 | 20.62 | 14,463 | +0.13(+0.65%) |
Dec 20, 2010 | 20.23 | 20.49 | 20.22 | 20.48 | 9,360 | +0.22(+1.11%) |
Dec 17, 2010 | 20.23 | 20.44 | 19.69 | 20.26 | 24,941 | -0.02(-0.12%) |
Dec 16, 2010 | 20.05 | 20.28 | 19.69 | 20.28 | 5,041 | +0.18(+0.91%) |
Dec 15, 2010 | 19.86 | 20.11 | 19.71 | 20.10 | 7,549 | +0.24(+1.21%) |
Dec 14, 2010 | 20.24 | 20.24 | 19.67 | 19.86 | 3,695 | -0.40(-1.97%) |
Dec 13, 2010 | 20.42 | 20.45 | 20.19 | 20.26 | 3,865 | -0.21(-1.01%) |
Dec 10, 2010 | 20.20 | 20.47 | 20.05 | 20.47 | 9,126 | +0.15(+0.73%) |
Dec 09, 2010 | 19.90 | 20.74 | 19.90 | 20.32 | 9,138 | +0.41(+2.08%) |
Dec 08, 2010 | 19.77 | 20.03 | 19.74 | 19.90 | 8,416 | +0.18(+0.93%) |
Dec 07, 2010 | 19.68 | 19.73 | 19.45 | 19.72 | 7,413 | +0.17(+0.85%) |
Dec 06, 2010 | 19.28 | 19.62 | 19.28 | 19.55 | 5,387 | +0.15(+0.77%) |
Dec 03, 2010 | 19.09 | 19.47 | 19.03 | 19.40 | 14,286 | +0.12(+0.60%) |
Dec 02, 2010 | 19.50 | 19.50 | 18.94 | 19.29 | 7,807 | -0.27(-1.40%) |
Dec 01, 2010 | 19.35 | 19.70 | 19.35 | 19.56 | 11,286 | +0.36(+1.86%) |
Nov 30, 2010 | 18.94 | 19.23 | 18.79 | 19.20 | 11,182 | -0.04(-0.22%) |
Nov 29, 2010 | 19.17 | 19.25 | 19.04 | 19.25 | 3,731 | +0.00(+0.00%) |
Nov 26, 2010 | 19.16 | 19.36 | 19.14 | 19.25 | 2,144 | -0.05(-0.26%) |
Nov 24, 2010 | 19.09 | 19.30 | 19.30 | 19.30 | 4,253 | +0.24(+1.26%) |
Nov 23, 2010 | 19.16 | 19.19 | 18.73 | 19.06 | 5,147 | -0.37(-1.88%) |
Nov 22, 2010 | 19.20 | 19.44 | 18.76 | 19.42 | 5,713 | +0.00(+0.00%) |
Nov 19, 2010 | 19.48 | 19.48 | 19.19 | 19.42 | 5,990 | -0.06(-0.30%) |
Nov 18, 2010 | 19.11 | 19.49 | 18.98 | 19.48 | 6,499 | +0.34(+1.78%) |
Nov 17, 2010 | 18.80 | 19.48 | 18.80 | 19.14 | 7,826 | +0.22(+1.14%) |
Nov 16, 2010 | 19.64 | 19.79 | 18.58 | 18.92 | 29,673 | -0.90(-4.56%) |
Nov 15, 2010 | 20.66 | 20.76 | 19.74 | 19.83 | 35,004 | -0.63(-3.08%) |
Nov 12, 2010 | 21.26 | 21.40 | 20.24 | 20.46 | 18,508 | -0.81(-3.82%) |
Nov 11, 2010 | 20.96 | 21.56 | 20.71 | 21.27 | 5,436 | +0.04(+0.20%) |
Nov 10, 2010 | 21.20 | 21.25 | 20.43 | 21.23 | 10,296 | +0.28(+1.35%) |
Nov 09, 2010 | 20.27 | 21.44 | 20.27 | 20.95 | 7,957 | +0.36(+1.77%) |
Nov 08, 2010 | 20.74 | 20.74 | 20.28 | 20.58 | 9,308 | -0.24(-1.16%) |
Nov 05, 2010 | 20.81 | 21.09 | 20.42 | 20.82 | 6,146 | +0.12(+0.60%) |
Nov 04, 2010 | 20.49 | 21.24 | 20.44 | 20.70 | 22,285 | +0.27(+1.34%) |
Nov 03, 2010 | 21.98 | 21.98 | 20.09 | 20.42 | 28,333 | -1.64(-7.44%) |
Nov 02, 2010 | 21.49 | 22.10 | 21.27 | 22.07 | 9,663 | +0.71(+3.30%) |
Nov 01, 2010 | 21.50 | 21.59 | 21.15 | 21.36 | 9,161 | +0.12(+0.59%) |
Oct 29, 2010 | 21.10 | 21.53 | 21.07 | 21.24 | 14,805 | -0.02(-0.12%) |
Oct 28, 2010 | 21.77 | 21.77 | 21.08 | 21.26 | 13,505 | -0.33(-1.54%) |
Oct 27, 2010 | 21.90 | 21.90 | 21.49 | 21.59 | 12,758 | -0.41(-1.85%) |
Oct 25, 2010 | 21.98 | 22.23 | 21.81 | 22.00 | 12,811 | +0.09(+0.42%) |
Oct 22, 2010 | 21.55 | 22.23 | 21.50 | 21.91 | 9,833 | +0.07(+0.34%) |
Oct 21, 2010 | 21.69 | 22.11 | 21.36 | 21.84 | 13,604 | -0.27(-1.23%) |
Oct 20, 2010 | 21.73 | 22.25 | 20.98 | 22.11 | 12,039 | +0.53(+2.45%) |
Oct 19, 2010 | 22.27 | 22.70 | 21.49 | 21.58 | 21,202 | -0.86(-3.83%) |
Oct 18, 2010 | 21.75 | 22.53 | 21.57 | 22.44 | 13,054 | +0.65(+3.00%) |
Oct 15, 2010 | 22.15 | 22.15 | 21.75 | 21.79 | 12,528 | -0.04(-0.19%) |
Oct 14, 2010 | 21.78 | 22.01 | 21.49 | 21.83 | 18,988 | -0.08(-0.38%) |
Oct 13, 2010 | 21.66 | 21.98 | 21.31 | 21.91 | 35,408 | +0.31(+1.42%) |
Oct 12, 2010 | 21.65 | 21.65 | 20.91 | 21.60 | 19,136 | +0.24(+1.12%) |
Oct 11, 2010 | 21.32 | 21.82 | 21.07 | 21.36 | 16,889 | +0.05(+0.23%) |
Oct 08, 2010 | 19.77 | 21.36 | 19.59 | 21.31 | 61,650 | +1.78(+9.09%) |
Oct 07, 2010 | 19.54 | 19.80 | 19.31 | 19.54 | 17,629 | +0.21(+1.11%) |
Oct 06, 2010 | 19.30 | 19.54 | 19.15 | 19.32 | 14,626 | -0.07(-0.34%) |
Oct 05, 2010 | 18.66 | 19.40 | 18.66 | 19.39 | 18,626 | +0.79(+4.27%) |
Oct 04, 2010 | 19.01 | 19.02 | 18.55 | 18.60 | 15,890 | -0.46(-2.43%) |