Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.39 | 24.90 | 24.35 | 24.65 | 37,562 | +0.39(+1.59%) |
Dec 30, 2010 | 23.95 | 24.38 | 23.95 | 24.26 | 24,176 | +0.34(+1.44%) |
Dec 29, 2010 | 24.03 | 24.03 | 23.66 | 23.92 | 5,811 | -0.12(-0.50%) |
Dec 28, 2010 | 24.12 | 24.12 | 23.85 | 24.04 | 5,811 | -0.11(-0.46%) |
Dec 27, 2010 | 23.78 | 24.17 | 23.62 | 24.15 | 11,605 | +0.31(+1.30%) |
Dec 23, 2010 | 24.05 | 24.05 | 23.49 | 23.84 | 15,652 | -0.50(-2.05%) |
Dec 22, 2010 | 23.62 | 24.47 | 22.85 | 24.34 | 24,599 | +0.58(+2.46%) |
Dec 21, 2010 | 23.74 | 23.76 | 23.59 | 23.76 | 22,181 | +0.02(+0.07%) |
Dec 20, 2010 | 23.53 | 23.74 | 23.08 | 23.74 | 7,344 | +0.23(+0.99%) |
Dec 17, 2010 | 23.08 | 23.65 | 22.60 | 23.51 | 72,750 | +0.33(+1.41%) |
Dec 16, 2010 | 22.51 | 23.19 | 22.33 | 23.18 | 28,529 | +0.73(+3.25%) |
Dec 15, 2010 | 22.10 | 22.97 | 22.10 | 22.45 | 22,582 | +0.34(+1.55%) |
Dec 14, 2010 | 22.07 | 22.11 | 21.18 | 22.11 | 22,502 | +0.25(+1.14%) |
Dec 13, 2010 | 21.40 | 21.92 | 21.40 | 21.86 | 18,101 | +0.43(+2.00%) |
Dec 10, 2010 | 21.40 | 21.47 | 21.20 | 21.43 | 26,121 | -0.04(-0.20%) |
Dec 09, 2010 | 21.36 | 21.47 | 19.97 | 21.47 | 10,047 | +0.21(+1.01%) |
Dec 08, 2010 | 21.16 | 21.39 | 21.16 | 21.26 | 1,321 | +0.19(+0.90%) |
Dec 07, 2010 | 20.61 | 21.07 | 20.18 | 21.07 | 12,912 | +0.51(+2.46%) |
Dec 06, 2010 | 19.80 | 20.61 | 19.80 | 20.56 | 7,250 | +0.64(+3.23%) |
Dec 03, 2010 | 19.76 | 19.95 | 19.70 | 19.92 | 10,629 | +0.16(+0.83%) |
Dec 02, 2010 | 19.75 | 19.82 | 19.11 | 19.76 | 4,647 | +0.01(+0.04%) |
Dec 01, 2010 | 19.12 | 19.88 | 19.12 | 19.75 | 19,310 | +1.01(+5.41%) |
Nov 30, 2010 | 18.84 | 19.82 | 18.68 | 18.73 | 111,975 | -0.89(-4.55%) |
Nov 29, 2010 | 19.40 | 19.71 | 18.98 | 19.63 | 8,968 | +0.03(+0.18%) |
Nov 26, 2010 | 19.56 | 19.71 | 19.45 | 19.59 | 4,740 | -0.15(-0.74%) |
Nov 24, 2010 | 19.51 | 19.74 | 19.74 | 19.74 | 14,001 | +0.00(+0.00%) |
Nov 23, 2010 | 19.51 | 19.84 | 19.51 | 19.74 | 7,228 | -0.02(-0.09%) |
Nov 22, 2010 | 19.61 | 20.18 | 19.37 | 19.76 | 3,085 | -0.07(-0.35%) |
Nov 19, 2010 | 19.79 | 19.91 | 19.54 | 19.82 | 19,023 | +0.07(+0.35%) |
Nov 18, 2010 | 19.86 | 19.88 | 19.59 | 19.76 | 14,574 | +0.22(+1.14%) |
Nov 17, 2010 | 19.71 | 19.80 | 18.81 | 19.53 | 26,076 | -0.13(-0.66%) |
Nov 16, 2010 | 20.85 | 20.96 | 19.54 | 19.66 | 23,332 | -1.30(-6.19%) |
Nov 15, 2010 | 21.05 | 21.37 | 20.71 | 20.96 | 31,679 | +0.11(+0.54%) |
Nov 12, 2010 | 19.87 | 21.22 | 19.53 | 20.85 | 20,093 | +0.76(+3.76%) |
Nov 11, 2010 | 19.12 | 20.30 | 19.12 | 20.09 | 17,955 | +0.78(+4.05%) |
Nov 10, 2010 | 18.03 | 19.63 | 17.57 | 19.31 | 18,484 | +0.71(+3.83%) |
Nov 09, 2010 | 18.84 | 19.50 | 18.56 | 18.60 | 16,193 | -0.47(-2.48%) |
Nov 08, 2010 | 19.35 | 19.73 | 18.75 | 19.07 | 15,181 | -0.38(-1.94%) |
Nov 05, 2010 | 19.19 | 19.62 | 18.93 | 19.45 | 19,391 | +0.29(+1.52%) |
Nov 04, 2010 | 18.04 | 19.15 | 17.61 | 19.15 | 28,495 | +1.33(+7.47%) |
Nov 03, 2010 | 17.41 | 17.82 | 17.35 | 17.82 | 12,117 | +0.50(+2.88%) |
Nov 02, 2010 | 17.35 | 17.59 | 17.14 | 17.32 | 20,119 | +0.27(+1.56%) |
Nov 01, 2010 | 17.38 | 17.52 | 17.06 | 17.06 | 6,439 | -0.33(-1.88%) |
Oct 29, 2010 | 17.35 | 17.80 | 17.21 | 17.38 | 15,776 | +0.18(+1.05%) |
Oct 28, 2010 | 17.72 | 17.72 | 17.15 | 17.20 | 11,367 | -0.29(-1.67%) |
Oct 27, 2010 | 17.74 | 17.82 | 17.38 | 17.50 | 13,169 | -0.18(-1.02%) |
Oct 25, 2010 | 18.04 | 18.04 | 17.35 | 17.68 | 12,924 | -0.31(-1.72%) |
Oct 22, 2010 | 17.64 | 18.02 | 17.64 | 17.99 | 12,363 | +0.35(+2.00%) |
Oct 21, 2010 | 18.02 | 18.03 | 17.58 | 17.63 | 8,006 | -0.33(-1.82%) |
Oct 20, 2010 | 17.79 | 18.04 | 17.66 | 17.96 | 7,930 | +0.38(+2.15%) |
Oct 19, 2010 | 18.12 | 18.12 | 17.41 | 17.58 | 11,379 | -0.80(-4.35%) |
Oct 18, 2010 | 17.59 | 18.90 | 17.59 | 18.38 | 28,251 | +0.94(+5.42%) |
Oct 15, 2010 | 17.52 | 18.04 | 17.15 | 17.44 | 43,991 | -0.02(-0.10%) |
Oct 14, 2010 | 17.17 | 17.53 | 17.15 | 17.45 | 20,773 | +0.32(+1.85%) |
Oct 13, 2010 | 17.18 | 17.36 | 16.93 | 17.14 | 23,671 | -0.03(-0.15%) |
Oct 12, 2010 | 16.31 | 17.18 | 16.31 | 17.16 | 26,657 | +0.67(+4.06%) |
Oct 11, 2010 | 16.64 | 16.76 | 16.20 | 16.49 | 19,463 | -0.11(-0.67%) |
Oct 08, 2010 | 16.53 | 16.82 | 16.30 | 16.60 | 17,715 | -0.09(-0.51%) |
Oct 07, 2010 | 16.65 | 16.85 | 16.04 | 16.69 | 4,651 | +0.21(+1.25%) |
Oct 06, 2010 | 16.33 | 16.76 | 16.12 | 16.48 | 15,382 | +0.17(+1.05%) |
Oct 05, 2010 | 15.89 | 16.32 | 15.89 | 16.31 | 14,859 | +0.66(+4.23%) |
Oct 04, 2010 | 15.92 | 16.19 | 15.65 | 15.65 | 10,776 | -0.38(-2.36%) |