Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.25 | 20.51 | 20.01 | 20.10 | 573,730 | -0.14(-0.72%) |
Dec 30, 2010 | 20.29 | 20.35 | 20.16 | 20.25 | 443,752 | -0.04(-0.21%) |
Dec 29, 2010 | 20.38 | 20.45 | 20.12 | 20.29 | 389,061 | -0.01(-0.04%) |
Dec 28, 2010 | 20.27 | 20.37 | 20.07 | 20.30 | 440,570 | +0.08(+0.38%) |
Dec 27, 2010 | 20.17 | 20.25 | 19.88 | 20.22 | 220,006 | +0.01(+0.04%) |
Dec 23, 2010 | 20.11 | 20.45 | 19.93 | 20.22 | 502,075 | +0.10(+0.51%) |
Dec 22, 2010 | 20.07 | 20.22 | 19.78 | 20.11 | 394,104 | +0.04(+0.21%) |
Dec 21, 2010 | 20.04 | 20.13 | 19.92 | 20.07 | 491,201 | +0.19(+0.94%) |
Dec 20, 2010 | 20.00 | 20.11 | 19.68 | 19.88 | 568,114 | +0.00(+0.00%) |
Dec 17, 2010 | 20.26 | 20.33 | 19.65 | 19.88 | 1,071,534 | -0.44(-2.18%) |
Dec 16, 2010 | 19.93 | 20.34 | 19.75 | 20.33 | 495,382 | +0.46(+2.32%) |
Dec 15, 2010 | 20.12 | 20.41 | 19.83 | 19.87 | 798,322 | -0.32(-1.60%) |
Dec 14, 2010 | 19.77 | 20.31 | 19.74 | 20.19 | 782,319 | +0.53(+2.69%) |
Dec 13, 2010 | 19.93 | 20.07 | 19.65 | 19.66 | 583,808 | -0.14(-0.69%) |
Dec 10, 2010 | 20.09 | 20.21 | 19.12 | 19.80 | 1,582,040 | -0.32(-1.57%) |
Dec 09, 2010 | 20.18 | 21.31 | 19.72 | 20.11 | 2,836,053 | +0.39(+1.99%) |
Dec 08, 2010 | 19.74 | 19.82 | 19.51 | 19.72 | 442,689 | +0.04(+0.22%) |
Dec 07, 2010 | 20.23 | 20.23 | 19.57 | 19.68 | 879,104 | -0.20(-1.03%) |
Dec 06, 2010 | 19.14 | 20.16 | 19.10 | 19.88 | 1,500,909 | +0.69(+3.60%) |
Dec 03, 2010 | 18.60 | 19.23 | 18.59 | 19.19 | 1,193,806 | +0.54(+2.88%) |
Dec 02, 2010 | 18.17 | 18.72 | 18.16 | 18.66 | 771,556 | +0.55(+3.06%) |
Dec 01, 2010 | 18.24 | 18.29 | 17.89 | 18.10 | 955,778 | +0.29(+1.63%) |
Nov 30, 2010 | 17.77 | 18.02 | 17.56 | 17.81 | 490,963 | -0.17(-0.92%) |
Nov 29, 2010 | 18.04 | 18.23 | 17.77 | 17.98 | 573,377 | -0.21(-1.17%) |
Nov 26, 2010 | 18.18 | 18.39 | 18.14 | 18.19 | 124,910 | -0.16(-0.88%) |
Nov 24, 2010 | 18.07 | 18.35 | 18.35 | 18.35 | 819,933 | +0.50(+2.80%) |
Nov 23, 2010 | 17.93 | 18.14 | 17.71 | 17.85 | 582,244 | -0.41(-2.23%) |
Nov 22, 2010 | 18.24 | 18.33 | 18.05 | 18.26 | 620,960 | -0.13(-0.69%) |
Nov 19, 2010 | 17.93 | 18.47 | 17.57 | 18.38 | 945,408 | +0.35(+1.93%) |
Nov 18, 2010 | 17.47 | 18.16 | 17.46 | 18.04 | 1,156,046 | +0.92(+5.40%) |
Nov 17, 2010 | 16.98 | 17.39 | 16.64 | 17.11 | 1,114,246 | +0.11(+0.65%) |
Nov 16, 2010 | 17.09 | 17.41 | 16.87 | 17.00 | 1,182,650 | -0.31(-1.76%) |
Nov 15, 2010 | 17.12 | 17.53 | 16.92 | 17.31 | 1,009,998 | +0.37(+2.20%) |
Nov 12, 2010 | 17.31 | 17.38 | 16.92 | 16.93 | 426,965 | -0.53(-3.01%) |
Nov 11, 2010 | 17.39 | 17.61 | 17.28 | 17.46 | 549,497 | -0.07(-0.39%) |
Nov 10, 2010 | 17.60 | 17.68 | 17.21 | 17.53 | 645,696 | -0.04(-0.24%) |
Nov 09, 2010 | 18.55 | 18.57 | 17.41 | 17.57 | 818,500 | -0.80(-4.34%) |
Nov 08, 2010 | 18.33 | 18.64 | 18.27 | 18.37 | 944,994 | +0.06(+0.32%) |
Nov 05, 2010 | 18.39 | 18.52 | 18.10 | 18.31 | 903,051 | -0.14(-0.78%) |
Nov 04, 2010 | 17.82 | 18.57 | 17.76 | 18.45 | 942,378 | +0.82(+4.67%) |
Nov 03, 2010 | 17.59 | 17.71 | 17.19 | 17.63 | 769,727 | +0.03(+0.19%) |
Nov 02, 2010 | 17.68 | 17.82 | 17.38 | 17.60 | 754,975 | +0.17(+0.97%) |
Nov 01, 2010 | 16.90 | 18.33 | 16.90 | 17.43 | 2,465,949 | +0.79(+4.74%) |
Oct 29, 2010 | 16.92 | 17.15 | 16.58 | 16.64 | 730,736 | -0.34(-2.00%) |
Oct 28, 2010 | 17.40 | 17.50 | 16.79 | 16.98 | 549,700 | -0.31(-1.82%) |
Oct 27, 2010 | 17.24 | 17.37 | 16.98 | 17.29 | 665,163 | +0.00(+0.00%) |
Oct 25, 2010 | 17.45 | 17.61 | 17.24 | 17.29 | 393,681 | -0.07(-0.39%) |
Oct 22, 2010 | 17.17 | 17.39 | 16.94 | 17.36 | 416,608 | +0.30(+1.74%) |
Oct 21, 2010 | 17.67 | 17.89 | 16.98 | 17.06 | 1,176,953 | -0.46(-2.61%) |
Oct 20, 2010 | 17.26 | 17.72 | 17.16 | 17.52 | 448,611 | +0.35(+2.03%) |
Oct 19, 2010 | 17.41 | 17.75 | 16.98 | 17.17 | 815,162 | -0.59(-3.34%) |
Oct 18, 2010 | 17.63 | 17.93 | 17.56 | 17.77 | 622,908 | +0.14(+0.77%) |
Oct 15, 2010 | 17.68 | 17.77 | 17.29 | 17.63 | 1,170,673 | +0.20(+1.12%) |
Oct 14, 2010 | 17.54 | 17.60 | 17.14 | 17.43 | 1,271,810 | +0.07(+0.39%) |
Oct 13, 2010 | 16.73 | 17.40 | 16.63 | 17.37 | 1,323,911 | +0.78(+4.71%) |
Oct 12, 2010 | 16.57 | 16.82 | 16.21 | 16.59 | 672,179 | -0.08(-0.51%) |
Oct 11, 2010 | 16.76 | 16.80 | 16.49 | 16.67 | 423,230 | -0.06(-0.36%) |
Oct 08, 2010 | 16.73 | 16.87 | 16.17 | 16.73 | 725,239 | +0.42(+2.60%) |
Oct 07, 2010 | 16.48 | 16.52 | 16.17 | 16.31 | 1,428 | -0.09(-0.57%) |
Oct 06, 2010 | 16.44 | 16.61 | 16.23 | 16.40 | 624,955 | -0.15(-0.92%) |
Oct 05, 2010 | 16.20 | 16.64 | 16.12 | 16.55 | 1,040,948 | +0.61(+3.83%) |
Oct 04, 2010 | 16.72 | 16.78 | 15.88 | 15.94 | 1,100,907 | -0.85(-5.05%) |