Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.24 | 22.24 | 21.87 | 21.96 | 19,497 | -0.23(-1.02%) |
Dec 30, 2010 | 22.36 | 22.55 | 21.87 | 22.18 | 29,089 | +0.37(+1.69%) |
Dec 29, 2010 | 21.73 | 22.33 | 21.45 | 21.82 | 28,726 | +0.11(+0.52%) |
Dec 28, 2010 | 21.90 | 22.13 | 21.05 | 21.70 | 34,643 | +0.51(+2.41%) |
Dec 27, 2010 | 21.90 | 22.92 | 20.79 | 21.19 | 142,503 | +1.05(+5.21%) |
Dec 23, 2010 | 20.14 | 20.34 | 19.89 | 20.14 | 12,466 | -0.14(-0.70%) |
Dec 22, 2010 | 19.94 | 20.31 | 19.72 | 20.28 | 19,204 | +0.45(+2.29%) |
Dec 21, 2010 | 19.83 | 20.00 | 19.63 | 19.83 | 15,211 | +0.00(+0.00%) |
Dec 20, 2010 | 19.01 | 19.86 | 18.92 | 19.83 | 35,164 | +0.88(+4.64%) |
Dec 17, 2010 | 18.75 | 19.09 | 18.75 | 18.95 | 6,607 | +0.09(+0.45%) |
Dec 16, 2010 | 19.09 | 19.21 | 18.87 | 18.87 | 10,583 | -0.28(-1.48%) |
Dec 15, 2010 | 19.01 | 19.32 | 18.81 | 19.15 | 14,036 | +0.09(+0.45%) |
Dec 14, 2010 | 19.32 | 19.32 | 18.89 | 19.06 | 15,792 | -0.26(-1.32%) |
Dec 13, 2010 | 19.57 | 19.86 | 19.18 | 19.32 | 20,357 | -0.23(-1.16%) |
Dec 10, 2010 | 19.60 | 19.80 | 19.46 | 19.55 | 7,769 | -0.11(-0.58%) |
Dec 09, 2010 | 19.77 | 19.77 | 19.54 | 19.66 | 7,703 | +0.17(+0.87%) |
Dec 08, 2010 | 19.46 | 19.80 | 19.43 | 19.49 | 11,486 | +0.00(+0.00%) |
Dec 07, 2010 | 19.80 | 19.83 | 19.18 | 19.49 | 23,148 | +0.03(+0.15%) |
Dec 06, 2010 | 19.80 | 19.80 | 19.35 | 19.46 | 14,031 | +0.09(+0.44%) |
Dec 03, 2010 | 19.23 | 19.83 | 18.95 | 19.38 | 15,953 | -0.03(-0.15%) |
Dec 02, 2010 | 18.98 | 19.60 | 18.92 | 19.40 | 29,276 | +0.37(+1.94%) |
Dec 01, 2010 | 19.32 | 19.32 | 18.75 | 19.04 | 22,625 | +0.20(+1.05%) |
Nov 30, 2010 | 18.89 | 19.32 | 18.72 | 18.84 | 11,019 | -0.06(-0.30%) |
Nov 29, 2010 | 19.12 | 19.29 | 18.87 | 18.89 | 6,163 | -0.31(-1.62%) |
Nov 26, 2010 | 18.75 | 19.29 | 18.55 | 19.21 | 6,934 | +0.28(+1.50%) |
Nov 24, 2010 | 18.16 | 18.92 | 18.92 | 18.92 | 39,353 | +0.77(+4.22%) |
Nov 23, 2010 | 18.21 | 18.50 | 17.90 | 18.16 | 12,170 | -0.54(-2.88%) |
Nov 22, 2010 | 18.30 | 18.87 | 17.65 | 18.70 | 18,944 | +0.23(+1.23%) |
Nov 19, 2010 | 18.36 | 18.72 | 18.21 | 18.47 | 14,016 | -0.03(-0.15%) |
Nov 18, 2010 | 18.75 | 19.12 | 18.38 | 18.50 | 17,692 | +0.00(+0.00%) |
Nov 17, 2010 | 18.30 | 19.01 | 18.01 | 18.50 | 48,795 | -0.09(-0.46%) |
Nov 16, 2010 | 19.80 | 19.86 | 18.30 | 18.58 | 48,478 | -1.28(-6.43%) |
Nov 15, 2010 | 19.63 | 20.26 | 19.29 | 19.86 | 39,038 | +0.57(+2.94%) |
Nov 12, 2010 | 19.57 | 19.66 | 19.04 | 19.29 | 17,111 | -0.34(-1.73%) |
Nov 11, 2010 | 19.69 | 19.69 | 19.52 | 19.63 | 8,475 | -0.03(-0.14%) |
Nov 10, 2010 | 19.01 | 20.20 | 19.01 | 19.66 | 38,774 | +0.51(+2.67%) |
Nov 09, 2010 | 18.38 | 19.43 | 18.38 | 19.15 | 42,985 | +0.91(+4.98%) |
Nov 08, 2010 | 17.28 | 18.44 | 17.14 | 18.24 | 43,339 | +0.88(+5.07%) |
Nov 05, 2010 | 18.47 | 18.50 | 17.22 | 17.36 | 92,704 | -1.13(-6.14%) |
Nov 04, 2010 | 20.14 | 20.28 | 17.16 | 18.50 | 187,688 | -1.73(-8.56%) |
Nov 03, 2010 | 20.09 | 20.23 | 19.55 | 20.23 | 26,118 | +0.26(+1.28%) |
Nov 02, 2010 | 19.57 | 20.06 | 19.40 | 19.97 | 30,399 | +0.71(+3.68%) |
Nov 01, 2010 | 18.98 | 19.57 | 18.95 | 19.26 | 25,171 | +0.40(+2.10%) |
Oct 29, 2010 | 18.98 | 19.18 | 18.59 | 18.87 | 9,609 | +0.10(+0.54%) |
Oct 28, 2010 | 19.01 | 19.15 | 18.58 | 18.76 | 19,871 | +0.04(+0.21%) |
Oct 27, 2010 | 18.95 | 19.15 | 18.30 | 18.72 | 17,620 | +0.17(+0.92%) |
Oct 25, 2010 | 18.67 | 19.01 | 18.16 | 18.55 | 35,487 | +0.51(+2.83%) |
Oct 22, 2010 | 17.48 | 18.13 | 17.43 | 18.04 | 42,830 | +0.74(+4.26%) |
Oct 21, 2010 | 17.25 | 17.59 | 17.02 | 17.31 | 18,083 | +0.09(+0.49%) |
Oct 20, 2010 | 17.02 | 17.28 | 17.02 | 17.22 | 9,975 | +0.23(+1.34%) |
Oct 19, 2010 | 17.05 | 17.28 | 16.77 | 16.99 | 23,608 | -0.06(-0.33%) |
Oct 18, 2010 | 17.16 | 17.19 | 16.62 | 17.05 | 22,566 | +0.11(+0.67%) |
Oct 15, 2010 | 17.11 | 17.16 | 16.74 | 16.94 | 11,333 | -0.09(-0.50%) |
Oct 14, 2010 | 17.08 | 17.08 | 16.91 | 17.02 | 8,823 | -0.06(-0.33%) |
Oct 13, 2010 | 16.88 | 17.16 | 16.88 | 17.08 | 18,279 | +0.23(+1.35%) |
Oct 12, 2010 | 16.77 | 16.99 | 16.34 | 16.85 | 12,239 | +0.09(+0.51%) |
Oct 11, 2010 | 16.79 | 17.02 | 16.68 | 16.77 | 6,979 | -0.11(-0.67%) |
Oct 08, 2010 | 16.68 | 17.02 | 16.45 | 16.88 | 7,588 | +0.14(+0.85%) |
Oct 07, 2010 | 16.48 | 16.74 | 16.45 | 16.74 | 17,388 | +0.20(+1.20%) |
Oct 06, 2010 | 16.79 | 16.94 | 16.45 | 16.54 | 21,986 | -0.26(-1.52%) |
Oct 05, 2010 | 16.99 | 17.25 | 16.79 | 16.79 | 26,458 | -0.17(-1.00%) |
Oct 04, 2010 | 16.94 | 16.99 | 16.82 | 16.96 | 21,085 | -0.03(-0.17%) |