Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.26 | 20.31 | 20.14 | 20.17 | 451,159 | -0.10(-0.47%) |
Dec 30, 2010 | 20.29 | 20.36 | 20.18 | 20.26 | 532,001 | -0.02(-0.08%) |
Dec 29, 2010 | 20.31 | 20.37 | 20.21 | 20.28 | 636,922 | +0.03(+0.16%) |
Dec 28, 2010 | 20.17 | 20.25 | 20.02 | 20.25 | 480,050 | +0.11(+0.55%) |
Dec 27, 2010 | 20.06 | 20.17 | 19.92 | 20.14 | 413,378 | +0.01(+0.04%) |
Dec 23, 2010 | 20.11 | 20.23 | 20.07 | 20.13 | 894,375 | -0.05(-0.24%) |
Dec 22, 2010 | 20.08 | 20.26 | 20.05 | 20.17 | 591,554 | +0.09(+0.43%) |
Dec 21, 2010 | 20.04 | 20.15 | 19.97 | 20.09 | 965,835 | +0.15(+0.76%) |
Dec 20, 2010 | 19.91 | 20.03 | 19.87 | 19.94 | 939,662 | +0.09(+0.44%) |
Dec 17, 2010 | 19.79 | 19.88 | 19.67 | 19.85 | 1,414,248 | +0.05(+0.24%) |
Dec 16, 2010 | 19.75 | 19.87 | 19.56 | 19.80 | 1,905,142 | +0.17(+0.89%) |
Dec 15, 2010 | 19.47 | 19.71 | 19.47 | 19.63 | 1,513,962 | +0.11(+0.57%) |
Dec 14, 2010 | 19.32 | 19.60 | 19.29 | 19.52 | 1,263,480 | +0.19(+0.98%) |
Dec 13, 2010 | 19.27 | 19.42 | 19.26 | 19.33 | 1,097,580 | +0.06(+0.29%) |
Dec 10, 2010 | 19.18 | 19.33 | 19.11 | 19.27 | 1,004,426 | +0.10(+0.54%) |
Dec 09, 2010 | 19.14 | 19.24 | 19.11 | 19.17 | 1,265,731 | +0.16(+0.83%) |
Dec 08, 2010 | 19.11 | 19.20 | 18.99 | 19.01 | 801,264 | -0.10(-0.54%) |
Dec 07, 2010 | 19.33 | 19.41 | 19.03 | 19.11 | 1,104,735 | -0.02(-0.08%) |
Dec 06, 2010 | 19.22 | 19.28 | 19.08 | 19.13 | 715,768 | -0.11(-0.58%) |
Dec 03, 2010 | 18.96 | 19.38 | 18.96 | 19.24 | 1,403,605 | +0.24(+1.25%) |
Dec 02, 2010 | 18.76 | 19.06 | 18.71 | 19.00 | 1,332,022 | +0.29(+1.52%) |
Dec 01, 2010 | 18.57 | 18.79 | 18.57 | 18.72 | 1,282,091 | +0.40(+2.16%) |
Nov 30, 2010 | 18.36 | 18.62 | 18.30 | 18.32 | 1,843,391 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.06 | 18.54 | 1,665,821 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.43 | 18.23 | 18.33 | 691,309 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.43 | 18.43 | 18.43 | 1,079,389 | +0.39(+2.18%) |
Nov 23, 2010 | 17.95 | 18.12 | 17.79 | 18.04 | 1,360,063 | -0.09(-0.52%) |
Nov 22, 2010 | 17.90 | 18.25 | 17.67 | 18.13 | 1,977,580 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.03 | 17.84 | 18.02 | 920,362 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.97 | 17.82 | 17.89 | 1,055,957 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.54 | 17.70 | 1,630,741 | +0.17(+0.94%) |
Nov 16, 2010 | 17.58 | 17.71 | 17.34 | 17.53 | 1,144,769 | -0.19(-1.07%) |
Nov 15, 2010 | 17.82 | 18.06 | 17.70 | 17.72 | 863,360 | -0.02(-0.13%) |
Nov 12, 2010 | 17.87 | 17.87 | 17.61 | 17.75 | 1,407,031 | -0.23(-1.27%) |
Nov 11, 2010 | 17.92 | 18.10 | 17.88 | 17.97 | 1,697,133 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.98 | 18.06 | 1,560,739 | -0.27(-1.46%) |
Nov 09, 2010 | 18.58 | 18.60 | 18.21 | 18.33 | 1,509,990 | -0.20(-1.11%) |
Nov 08, 2010 | 18.47 | 18.56 | 18.28 | 18.53 | 975,837 | -0.06(-0.30%) |
Nov 05, 2010 | 18.61 | 18.71 | 18.39 | 18.59 | 1,140,946 | -0.03(-0.17%) |
Nov 04, 2010 | 18.50 | 18.62 | 18.32 | 18.62 | 615,337 | +0.35(+1.94%) |
Nov 03, 2010 | 18.44 | 18.49 | 18.08 | 18.27 | 1,045,952 | -0.13(-0.73%) |
Nov 02, 2010 | 18.33 | 18.53 | 18.31 | 18.40 | 940,813 | +0.24(+1.30%) |
Nov 01, 2010 | 18.34 | 18.45 | 18.04 | 18.16 | 716,544 | -0.08(-0.43%) |
Oct 29, 2010 | 18.07 | 18.27 | 18.01 | 18.24 | 1,355,576 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.40 | 17.97 | 18.12 | 1,097,637 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.91 | 18.26 | 1,795,793 | -0.55(-2.93%) |
Oct 25, 2010 | 18.85 | 19.01 | 18.76 | 18.81 | 759,552 | +0.09(+0.46%) |
Oct 22, 2010 | 18.80 | 18.81 | 18.60 | 18.72 | 455,081 | -0.04(-0.21%) |
Oct 21, 2010 | 18.95 | 19.05 | 18.64 | 18.76 | 750,830 | -0.12(-0.63%) |
Oct 20, 2010 | 18.56 | 19.07 | 18.51 | 18.88 | 1,183,291 | +0.39(+2.09%) |
Oct 19, 2010 | 18.45 | 18.67 | 18.33 | 18.49 | 1,437,009 | -0.18(-0.97%) |
Oct 18, 2010 | 18.74 | 18.77 | 18.55 | 18.68 | 1,464,551 | -0.06(-0.29%) |
Oct 15, 2010 | 18.65 | 18.76 | 18.38 | 18.73 | 1,540,675 | +0.28(+1.54%) |
Oct 14, 2010 | 18.45 | 18.60 | 18.36 | 18.45 | 788,456 | +0.02(+0.09%) |
Oct 13, 2010 | 18.12 | 18.50 | 18.07 | 18.43 | 867,709 | +0.35(+1.96%) |
Oct 12, 2010 | 18.02 | 18.12 | 17.86 | 18.08 | 513,936 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.03 | 849,172 | +0.02(+0.09%) |
Oct 08, 2010 | 18.01 | 18.08 | 17.75 | 18.01 | 862,385 | +0.20(+1.15%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.63 | 17.81 | 832,363 | -0.14(-0.79%) |
Oct 06, 2010 | 18.05 | 18.07 | 17.84 | 17.95 | 685,093 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.07 | 17.81 | 18.04 | 1,255,059 | +0.43(+2.41%) |
Oct 04, 2010 | 17.91 | 18.06 | 17.49 | 17.62 | 1,161,122 | -0.29(-1.63%) |