Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.06 | 24.38 | 24.00 | 24.00 | 26,752 | -0.29(-1.19%) |
Dec 30, 2010 | 24.22 | 24.76 | 24.22 | 24.29 | 27,158 | -0.18(-0.74%) |
Dec 29, 2010 | 24.08 | 24.64 | 23.98 | 24.47 | 56,751 | +0.32(+1.33%) |
Dec 28, 2010 | 24.11 | 24.21 | 23.49 | 24.15 | 66,305 | +0.15(+0.62%) |
Dec 27, 2010 | 23.89 | 24.09 | 23.53 | 24.00 | 25,845 | +0.14(+0.59%) |
Dec 23, 2010 | 24.31 | 24.42 | 23.79 | 23.86 | 72,359 | -0.43(-1.77%) |
Dec 22, 2010 | 24.34 | 24.61 | 24.20 | 24.29 | 43,005 | +0.10(+0.41%) |
Dec 21, 2010 | 23.78 | 24.26 | 23.61 | 24.19 | 59,078 | +0.60(+2.54%) |
Dec 20, 2010 | 22.69 | 23.98 | 23.43 | 23.59 | 41,060 | -0.02(-0.08%) |
Dec 17, 2010 | 23.66 | 23.69 | 23.24 | 23.61 | 52,530 | +0.04(+0.17%) |
Dec 16, 2010 | 23.37 | 23.86 | 23.18 | 23.57 | 40,461 | +0.19(+0.81%) |
Dec 15, 2010 | 23.95 | 23.95 | 23.33 | 23.38 | 32,434 | -0.15(-0.64%) |
Dec 14, 2010 | 23.61 | 23.73 | 23.16 | 23.53 | 29,493 | +0.07(+0.30%) |
Dec 13, 2010 | 23.71 | 23.71 | 23.40 | 23.46 | 21,625 | -0.14(-0.59%) |
Dec 10, 2010 | 23.63 | 23.88 | 23.37 | 23.60 | 67,491 | +0.10(+0.43%) |
Dec 09, 2010 | 23.78 | 23.78 | 23.15 | 23.50 | 35,455 | +0.00(+0.00%) |
Dec 08, 2010 | 24.07 | 24.19 | 23.40 | 23.50 | 36,307 | -0.54(-2.25%) |
Dec 07, 2010 | 23.40 | 24.15 | 23.08 | 24.04 | 63,618 | +1.01(+4.39%) |
Dec 06, 2010 | 23.05 | 23.31 | 22.71 | 23.03 | 50,259 | -0.13(-0.56%) |
Dec 03, 2010 | 22.94 | 23.56 | 22.89 | 23.16 | 47,393 | +0.09(+0.39%) |
Dec 02, 2010 | 21.38 | 23.10 | 21.38 | 23.07 | 49,934 | +0.71(+3.18%) |
Dec 01, 2010 | 22.00 | 22.43 | 21.80 | 22.36 | 43,003 | +0.84(+3.90%) |
Nov 30, 2010 | 22.03 | 22.48 | 21.45 | 21.52 | 71,432 | -0.51(-2.32%) |
Nov 29, 2010 | 22.15 | 22.22 | 21.64 | 22.03 | 37,724 | -0.35(-1.56%) |
Nov 26, 2010 | 21.90 | 22.50 | 21.76 | 22.38 | 23,933 | +0.31(+1.40%) |
Nov 24, 2010 | 21.03 | 22.07 | 22.07 | 22.07 | 74,826 | +1.48(+7.19%) |
Nov 23, 2010 | 20.91 | 21.05 | 20.09 | 20.59 | 29,868 | -0.66(-3.11%) |
Nov 22, 2010 | 20.95 | 21.41 | 20.82 | 21.25 | 31,169 | +0.25(+1.19%) |
Nov 19, 2010 | 21.31 | 21.31 | 20.81 | 21.00 | 60,448 | -0.29(-1.36%) |
Nov 18, 2010 | 21.00 | 21.50 | 20.91 | 21.29 | 71,932 | +0.60(+2.90%) |
Nov 17, 2010 | 20.65 | 20.86 | 20.49 | 20.69 | 19,631 | +0.04(+0.19%) |
Nov 16, 2010 | 20.59 | 20.67 | 19.95 | 20.65 | 67,552 | -0.21(-1.01%) |
Nov 15, 2010 | 20.95 | 21.12 | 20.57 | 20.86 | 28,954 | -0.01(-0.05%) |
Nov 12, 2010 | 20.76 | 21.00 | 20.33 | 20.87 | 41,274 | -0.17(-0.81%) |
Nov 11, 2010 | 21.00 | 21.49 | 20.59 | 21.04 | 28,293 | -0.26(-1.22%) |
Nov 10, 2010 | 21.04 | 21.50 | 20.81 | 21.30 | 32,292 | +0.07(+0.33%) |
Nov 09, 2010 | 21.08 | 21.49 | 20.98 | 21.23 | 107,314 | +0.08(+0.38%) |
Nov 08, 2010 | 20.88 | 21.21 | 20.79 | 21.15 | 20,120 | +0.13(+0.62%) |
Nov 05, 2010 | 20.96 | 21.14 | 20.89 | 21.02 | 114,936 | +0.02(+0.10%) |
Nov 04, 2010 | 20.99 | 21.25 | 20.44 | 21.00 | 82,442 | +0.32(+1.55%) |
Nov 03, 2010 | 20.66 | 20.84 | 20.26 | 20.68 | 30,145 | -0.01(-0.05%) |
Nov 02, 2010 | 19.32 | 20.70 | 18.59 | 20.69 | 122,962 | +1.47(+7.65%) |
Nov 01, 2010 | 19.06 | 19.36 | 18.84 | 19.22 | 82,702 | +0.18(+0.95%) |
Oct 29, 2010 | 18.91 | 19.25 | 18.91 | 19.04 | 32,550 | +0.08(+0.42%) |
Oct 28, 2010 | 19.18 | 19.20 | 18.65 | 18.96 | 46,726 | -0.06(-0.32%) |
Oct 27, 2010 | 19.05 | 19.24 | 18.65 | 19.02 | 50,601 | -0.16(-0.83%) |
Oct 25, 2010 | 18.42 | 19.28 | 18.30 | 19.18 | 110,442 | +0.89(+4.87%) |
Oct 22, 2010 | 18.34 | 18.57 | 18.09 | 18.29 | 43,078 | -0.03(-0.16%) |
Oct 21, 2010 | 18.57 | 18.57 | 17.78 | 18.32 | 66,040 | -0.17(-0.92%) |
Oct 20, 2010 | 17.96 | 18.60 | 17.88 | 18.49 | 50,726 | +0.70(+3.93%) |
Oct 19, 2010 | 17.90 | 18.30 | 17.61 | 17.79 | 50,056 | -0.40(-2.20%) |
Oct 18, 2010 | 18.20 | 18.32 | 17.98 | 18.19 | 27,117 | -0.01(-0.05%) |
Oct 15, 2010 | 18.76 | 18.95 | 17.86 | 18.20 | 76,863 | -0.29(-1.54%) |
Oct 14, 2010 | 19.01 | 19.01 | 18.18 | 18.48 | 55,947 | -0.62(-3.22%) |
Oct 13, 2010 | 18.52 | 19.25 | 18.28 | 19.10 | 47,579 | +0.66(+3.58%) |
Oct 12, 2010 | 19.21 | 19.21 | 18.30 | 18.44 | 44,634 | -0.78(-4.06%) |
Oct 11, 2010 | 19.29 | 19.40 | 19.13 | 19.22 | 18,111 | -0.02(-0.10%) |
Oct 08, 2010 | 19.19 | 19.40 | 18.92 | 19.24 | 25,337 | +0.08(+0.42%) |
Oct 07, 2010 | 19.61 | 19.61 | 19.00 | 19.16 | 25,157 | -0.24(-1.24%) |
Oct 06, 2010 | 19.32 | 19.45 | 19.06 | 19.40 | 33,092 | -0.03(-0.15%) |
Oct 05, 2010 | 19.22 | 19.48 | 18.89 | 19.43 | 53,632 | +0.50(+2.64%) |
Oct 04, 2010 | 19.06 | 19.16 | 18.43 | 18.93 | 46,231 | -0.25(-1.30%) |