Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.05 | 20.29 | 19.96 | 19.96 | 644,352 | -0.14(-0.70%) |
Dec 30, 2010 | 20.02 | 20.27 | 19.99 | 20.11 | 315,550 | +0.03(+0.12%) |
Dec 29, 2010 | 20.00 | 20.17 | 19.99 | 20.08 | 287,134 | +0.11(+0.58%) |
Dec 28, 2010 | 20.16 | 20.17 | 19.77 | 19.96 | 451,150 | -0.20(-0.99%) |
Dec 27, 2010 | 19.95 | 20.21 | 19.80 | 20.16 | 417,318 | +0.09(+0.45%) |
Dec 23, 2010 | 20.11 | 20.20 | 20.02 | 20.07 | 420,778 | -0.07(-0.32%) |
Dec 22, 2010 | 20.20 | 20.30 | 20.07 | 20.14 | 1,154,300 | +0.00(+0.00%) |
Dec 21, 2010 | 20.06 | 20.27 | 20.03 | 20.14 | 566,294 | +0.16(+0.78%) |
Dec 20, 2010 | 20.04 | 20.16 | 19.89 | 19.98 | 802,844 | -0.05(-0.27%) |
Dec 17, 2010 | 19.89 | 20.11 | 19.73 | 20.04 | 2,052,168 | +0.22(+1.11%) |
Dec 16, 2010 | 19.91 | 20.02 | 19.67 | 19.82 | 2,017,126 | -0.07(-0.38%) |
Dec 15, 2010 | 20.33 | 20.50 | 19.89 | 19.89 | 1,737,826 | -0.48(-2.38%) |
Dec 14, 2010 | 20.95 | 20.96 | 20.33 | 20.38 | 1,147,264 | -0.45(-2.16%) |
Dec 13, 2010 | 20.67 | 21.09 | 20.52 | 20.83 | 1,254,530 | +0.20(+0.97%) |
Dec 10, 2010 | 20.50 | 20.63 | 20.38 | 20.63 | 927,502 | +0.12(+0.59%) |
Dec 09, 2010 | 20.45 | 20.52 | 20.25 | 20.51 | 904,772 | +0.17(+0.84%) |
Dec 08, 2010 | 20.26 | 20.46 | 20.18 | 20.34 | 878,622 | +0.18(+0.89%) |
Dec 07, 2010 | 20.00 | 20.43 | 20.00 | 20.16 | 1,626,704 | +0.23(+1.18%) |
Dec 06, 2010 | 19.91 | 20.20 | 19.79 | 19.93 | 1,109,698 | -0.09(-0.45%) |
Dec 03, 2010 | 19.30 | 20.18 | 19.09 | 20.02 | 1,632,352 | +0.59(+3.06%) |
Dec 02, 2010 | 18.93 | 19.45 | 18.93 | 19.42 | 749,594 | +0.43(+2.26%) |
Dec 01, 2010 | 18.91 | 19.16 | 18.77 | 18.99 | 980,952 | +0.37(+1.99%) |
Nov 30, 2010 | 18.53 | 18.64 | 18.26 | 18.62 | 916,596 | -0.14(-0.77%) |
Nov 29, 2010 | 18.68 | 18.80 | 18.41 | 18.77 | 1,346,924 | -0.08(-0.42%) |
Nov 26, 2010 | 18.59 | 18.89 | 18.59 | 18.84 | 332,870 | +0.08(+0.45%) |
Nov 24, 2010 | 18.25 | 18.76 | 18.76 | 18.76 | 908,660 | +0.62(+3.39%) |
Nov 23, 2010 | 18.09 | 18.21 | 17.90 | 18.14 | 939,952 | -0.21(-1.14%) |
Nov 22, 2010 | 18.32 | 18.55 | 18.20 | 18.36 | 734,338 | -0.09(-0.49%) |
Nov 19, 2010 | 18.57 | 18.67 | 18.41 | 18.45 | 935,502 | -0.13(-0.70%) |
Nov 18, 2010 | 18.11 | 18.66 | 18.11 | 18.57 | 1,040,844 | +0.60(+3.34%) |
Nov 17, 2010 | 18.00 | 18.11 | 17.89 | 17.98 | 975,404 | -0.01(-0.06%) |
Nov 16, 2010 | 18.04 | 18.21 | 17.81 | 17.98 | 945,600 | -0.21(-1.13%) |
Nov 15, 2010 | 18.19 | 18.40 | 18.10 | 18.19 | 719,408 | +0.14(+0.78%) |
Nov 12, 2010 | 18.05 | 18.19 | 17.93 | 18.05 | 553,222 | -0.08(-0.44%) |
Nov 11, 2010 | 18.12 | 18.14 | 17.75 | 18.13 | 589,122 | -0.25(-1.33%) |
Nov 10, 2010 | 18.32 | 18.38 | 18.00 | 18.38 | 765,510 | -0.07(-0.35%) |
Nov 09, 2010 | 18.79 | 18.86 | 18.30 | 18.44 | 806,518 | -0.38(-1.99%) |
Nov 08, 2010 | 18.81 | 18.93 | 18.68 | 18.82 | 754,474 | -0.14(-0.74%) |
Nov 05, 2010 | 18.95 | 19.09 | 18.73 | 18.95 | 1,261,608 | -0.10(-0.50%) |
Nov 04, 2010 | 18.82 | 19.07 | 18.82 | 19.05 | 1,176,994 | +0.40(+2.14%) |
Nov 03, 2010 | 18.32 | 18.82 | 18.16 | 18.65 | 2,968,508 | +0.86(+4.83%) |
Nov 02, 2010 | 17.83 | 18.08 | 17.70 | 17.79 | 976,682 | +0.04(+0.25%) |
Nov 01, 2010 | 18.00 | 18.09 | 17.62 | 17.75 | 946,680 | -0.18(-0.98%) |
Oct 29, 2010 | 17.80 | 18.02 | 17.76 | 17.92 | 605,588 | +0.05(+0.25%) |
Oct 28, 2010 | 18.00 | 18.07 | 17.73 | 17.88 | 456,222 | -0.07(-0.42%) |
Oct 27, 2010 | 17.95 | 18.11 | 17.82 | 17.95 | 1,313,420 | -0.19(-1.02%) |
Oct 25, 2010 | 18.02 | 18.25 | 17.95 | 18.14 | 522,034 | +0.17(+0.92%) |
Oct 22, 2010 | 17.91 | 18.07 | 17.82 | 17.97 | 594,520 | +0.05(+0.28%) |
Oct 21, 2010 | 17.75 | 18.00 | 17.71 | 17.92 | 928,334 | +0.21(+1.19%) |
Oct 20, 2010 | 17.32 | 17.71 | 17.27 | 17.71 | 846,954 | +0.49(+2.85%) |
Oct 19, 2010 | 17.43 | 17.59 | 17.07 | 17.22 | 658,758 | -0.48(-2.74%) |
Oct 18, 2010 | 17.68 | 17.95 | 17.52 | 17.70 | 833,872 | +0.12(+0.71%) |
Oct 15, 2010 | 17.53 | 17.70 | 17.29 | 17.58 | 524,258 | +0.18(+1.03%) |
Oct 14, 2010 | 17.53 | 17.79 | 17.29 | 17.40 | 612,416 | -0.21(-1.16%) |
Oct 13, 2010 | 17.59 | 17.86 | 17.43 | 17.61 | 881,364 | +0.16(+0.92%) |
Oct 12, 2010 | 17.07 | 17.59 | 16.98 | 17.45 | 1,792,410 | +0.37(+2.14%) |
Oct 11, 2010 | 17.28 | 17.31 | 16.98 | 17.08 | 1,167,268 | -0.17(-0.99%) |
Oct 08, 2010 | 17.47 | 17.47 | 17.18 | 17.25 | 1,169,614 | -0.18(-1.00%) |
Oct 07, 2010 | 17.48 | 17.56 | 17.30 | 17.43 | 1,694,610 | +0.06(+0.35%) |
Oct 06, 2010 | 17.79 | 17.87 | 17.22 | 17.36 | 1,514,240 | -0.46(-2.55%) |
Oct 05, 2010 | 17.63 | 18.05 | 17.54 | 17.82 | 1,151,678 | +0.35(+2.00%) |
Oct 04, 2010 | 17.59 | 17.75 | 17.21 | 17.47 | 1,024,866 | -0.14(-0.77%) |