Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.00 | 20.11 | 19.91 | 19.91 | 538,987 | -0.08(-0.38%) |
Dec 30, 2010 | 20.11 | 20.15 | 19.95 | 19.99 | 252,733 | -0.11(-0.54%) |
Dec 29, 2010 | 19.98 | 20.29 | 19.98 | 20.10 | 740,751 | +0.13(+0.63%) |
Dec 28, 2010 | 20.17 | 20.17 | 19.91 | 19.97 | 565,670 | -0.18(-0.91%) |
Dec 27, 2010 | 20.08 | 20.17 | 19.87 | 20.16 | 460,129 | +0.06(+0.29%) |
Dec 23, 2010 | 20.18 | 20.24 | 20.02 | 20.10 | 537,319 | -0.05(-0.25%) |
Dec 22, 2010 | 20.17 | 20.29 | 20.02 | 20.15 | 776,334 | -0.09(-0.46%) |
Dec 21, 2010 | 20.13 | 20.24 | 19.99 | 20.24 | 1,342,129 | +0.16(+0.79%) |
Dec 20, 2010 | 20.26 | 20.26 | 19.87 | 20.08 | 1,338,641 | +0.09(+0.46%) |
Dec 17, 2010 | 20.05 | 20.24 | 19.96 | 19.99 | 1,927,427 | -0.02(-0.12%) |
Dec 16, 2010 | 19.73 | 20.06 | 19.67 | 20.01 | 789,962 | +0.28(+1.44%) |
Dec 15, 2010 | 19.81 | 20.06 | 19.72 | 19.73 | 792,660 | -0.16(-0.80%) |
Dec 14, 2010 | 19.87 | 20.12 | 19.82 | 19.89 | 452,538 | -0.03(-0.17%) |
Dec 13, 2010 | 20.24 | 20.24 | 19.89 | 19.92 | 435,237 | -0.22(-1.08%) |
Dec 10, 2010 | 19.93 | 20.14 | 19.74 | 20.14 | 415,702 | +0.23(+1.17%) |
Dec 09, 2010 | 19.84 | 19.98 | 19.76 | 19.91 | 931,756 | +0.18(+0.89%) |
Dec 08, 2010 | 19.91 | 19.91 | 19.71 | 19.73 | 636,770 | -0.12(-0.59%) |
Dec 07, 2010 | 20.01 | 20.09 | 19.81 | 19.85 | 709,763 | -0.03(-0.17%) |
Dec 06, 2010 | 19.80 | 19.92 | 19.61 | 19.88 | 582,427 | +0.01(+0.04%) |
Dec 03, 2010 | 19.74 | 19.91 | 19.54 | 19.87 | 601,459 | +0.10(+0.51%) |
Dec 02, 2010 | 19.29 | 19.82 | 19.25 | 19.77 | 1,191,588 | +0.56(+2.91%) |
Dec 01, 2010 | 19.05 | 19.26 | 19.01 | 19.21 | 794,155 | +0.39(+2.08%) |
Nov 30, 2010 | 18.96 | 19.02 | 18.68 | 18.82 | 946,079 | -0.24(-1.27%) |
Nov 29, 2010 | 18.97 | 19.10 | 18.74 | 19.06 | 811,724 | -0.02(-0.13%) |
Nov 26, 2010 | 18.96 | 19.26 | 18.96 | 19.09 | 241,357 | -0.08(-0.44%) |
Nov 24, 2010 | 19.00 | 19.17 | 19.17 | 19.17 | 684,911 | +0.29(+1.55%) |
Nov 23, 2010 | 18.93 | 19.10 | 18.58 | 18.88 | 1,025,329 | -0.27(-1.39%) |
Nov 22, 2010 | 19.08 | 19.21 | 18.91 | 19.15 | 721,167 | -0.06(-0.30%) |
Nov 19, 2010 | 19.08 | 19.26 | 18.86 | 19.21 | 483,140 | +0.09(+0.48%) |
Nov 18, 2010 | 19.05 | 19.21 | 19.03 | 19.11 | 674,206 | +0.29(+1.55%) |
Nov 17, 2010 | 18.78 | 18.91 | 18.68 | 18.82 | 747,422 | +0.02(+0.09%) |
Nov 16, 2010 | 18.98 | 19.06 | 18.58 | 18.80 | 1,051,931 | -0.33(-1.70%) |
Nov 15, 2010 | 19.25 | 19.35 | 19.09 | 19.13 | 471,169 | -0.07(-0.35%) |
Nov 12, 2010 | 19.48 | 19.53 | 19.06 | 19.20 | 1,057,668 | -0.33(-1.71%) |
Nov 11, 2010 | 19.24 | 19.65 | 19.12 | 19.53 | 979,698 | +0.12(+0.60%) |
Nov 10, 2010 | 19.20 | 19.41 | 19.05 | 19.41 | 1,094,135 | +0.27(+1.39%) |
Nov 09, 2010 | 19.31 | 19.41 | 19.12 | 19.15 | 745,192 | -0.10(-0.52%) |
Nov 08, 2010 | 19.35 | 19.44 | 19.11 | 19.25 | 814,582 | -0.23(-1.16%) |
Nov 05, 2010 | 19.21 | 19.53 | 19.18 | 19.47 | 715,763 | +0.16(+0.82%) |
Nov 04, 2010 | 19.12 | 19.32 | 19.02 | 19.31 | 1,131,457 | +0.29(+1.53%) |
Nov 03, 2010 | 18.81 | 19.02 | 18.66 | 19.02 | 873,181 | +0.21(+1.11%) |
Nov 02, 2010 | 18.65 | 18.86 | 18.65 | 18.81 | 639,505 | +0.29(+1.58%) |
Nov 01, 2010 | 18.59 | 18.70 | 18.41 | 18.52 | 783,408 | +0.06(+0.32%) |
Oct 29, 2010 | 18.23 | 18.53 | 18.22 | 18.46 | 636,742 | +0.13(+0.73%) |
Oct 28, 2010 | 18.50 | 18.53 | 18.25 | 18.33 | 627,652 | -0.14(-0.77%) |
Oct 27, 2010 | 18.22 | 18.50 | 18.20 | 18.47 | 856,495 | +0.18(+1.00%) |
Oct 25, 2010 | 18.32 | 18.61 | 18.25 | 18.29 | 766,774 | +0.00(+0.00%) |
Oct 22, 2010 | 18.25 | 18.42 | 18.22 | 18.29 | 571,419 | +0.11(+0.60%) |
Oct 21, 2010 | 18.30 | 18.45 | 18.04 | 18.18 | 1,491,610 | +0.02(+0.14%) |
Oct 20, 2010 | 17.81 | 18.21 | 17.55 | 18.15 | 1,709,870 | +0.46(+2.59%) |
Oct 19, 2010 | 17.50 | 17.88 | 17.40 | 17.70 | 1,803,952 | -0.03(-0.19%) |
Oct 18, 2010 | 17.47 | 17.76 | 17.46 | 17.73 | 800,448 | +0.23(+1.33%) |
Oct 15, 2010 | 17.68 | 17.70 | 17.44 | 17.50 | 593,974 | -0.01(-0.05%) |
Oct 14, 2010 | 15.96 | 17.70 | 15.96 | 17.50 | 664,540 | -0.03(-0.19%) |
Oct 13, 2010 | 17.45 | 17.77 | 17.34 | 17.54 | 667,364 | +0.23(+1.30%) |
Oct 12, 2010 | 17.13 | 17.40 | 17.00 | 17.31 | 843,324 | +0.18(+1.07%) |
Oct 11, 2010 | 17.07 | 17.18 | 16.97 | 17.13 | 333,648 | +0.00(+0.00%) |
Oct 08, 2010 | 17.00 | 17.15 | 16.82 | 17.13 | 372,133 | +0.18(+1.03%) |
Oct 07, 2010 | 17.28 | 17.34 | 16.86 | 16.95 | 742,837 | -0.28(-1.64%) |
Oct 06, 2010 | 17.25 | 17.37 | 17.15 | 17.24 | 559,794 | -0.01(-0.05%) |
Oct 05, 2010 | 16.98 | 17.30 | 16.80 | 17.25 | 1,240,461 | +0.49(+2.94%) |
Oct 04, 2010 | 16.90 | 17.00 | 16.73 | 16.75 | 671,381 | -0.21(-1.23%) |