Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.92 | 20.06 | 19.81 | 19.95 | 1,433,980 | -0.02(-0.08%) |
Dec 30, 2010 | 20.00 | 20.11 | 19.91 | 19.97 | 969,156 | -0.03(-0.17%) |
Dec 29, 2010 | 20.11 | 20.13 | 19.92 | 20.00 | 1,292,503 | -0.11(-0.57%) |
Dec 28, 2010 | 20.06 | 20.19 | 19.98 | 20.11 | 1,273,166 | +0.08(+0.39%) |
Dec 27, 2010 | 19.80 | 20.07 | 19.77 | 20.04 | 883,021 | +0.21(+1.04%) |
Dec 23, 2010 | 19.92 | 19.92 | 19.68 | 19.83 | 1,510,890 | -0.10(-0.51%) |
Dec 22, 2010 | 20.02 | 20.07 | 19.86 | 19.93 | 1,596,006 | -0.09(-0.46%) |
Dec 21, 2010 | 19.92 | 20.04 | 19.81 | 20.02 | 1,241,892 | +0.14(+0.72%) |
Dec 20, 2010 | 20.12 | 20.13 | 19.74 | 19.88 | 2,499,393 | -0.30(-1.49%) |
Dec 17, 2010 | 20.04 | 20.23 | 19.99 | 20.18 | 2,736,251 | -0.02(-0.09%) |
Dec 16, 2010 | 20.25 | 20.28 | 20.04 | 20.20 | 2,541,108 | -0.05(-0.24%) |
Dec 15, 2010 | 19.97 | 20.33 | 19.96 | 20.25 | 2,273,560 | +0.21(+1.06%) |
Dec 14, 2010 | 20.04 | 20.26 | 19.95 | 20.03 | 3,622,654 | -0.02(-0.12%) |
Dec 13, 2010 | 20.14 | 20.25 | 19.97 | 20.06 | 3,980,139 | +0.00(+0.00%) |
Dec 10, 2010 | 20.08 | 20.15 | 20.03 | 20.06 | 4,526,554 | +0.03(+0.13%) |
Dec 09, 2010 | 19.89 | 20.10 | 19.82 | 20.03 | 3,635,307 | +0.29(+1.46%) |
Dec 08, 2010 | 19.89 | 20.02 | 19.72 | 19.74 | 3,944,074 | -0.19(-0.93%) |
Dec 07, 2010 | 20.00 | 20.06 | 19.84 | 19.93 | 3,637,258 | +0.11(+0.54%) |
Dec 06, 2010 | 19.75 | 19.85 | 19.67 | 19.82 | 2,292,038 | -0.09(-0.43%) |
Dec 03, 2010 | 19.78 | 19.93 | 19.73 | 19.91 | 2,404,368 | +0.04(+0.23%) |
Dec 02, 2010 | 19.70 | 19.94 | 19.70 | 19.86 | 2,384,240 | +0.37(+1.91%) |
Dec 01, 2010 | 19.32 | 19.60 | 19.27 | 19.49 | 3,294,995 | +0.45(+2.36%) |
Nov 30, 2010 | 18.97 | 19.21 | 18.89 | 19.04 | 3,351,210 | -0.14(-0.73%) |
Nov 29, 2010 | 19.03 | 19.24 | 18.91 | 19.18 | 2,417,897 | +0.02(+0.09%) |
Nov 26, 2010 | 19.04 | 19.24 | 18.96 | 19.16 | 1,105,195 | -0.01(-0.05%) |
Nov 24, 2010 | 18.85 | 19.17 | 19.17 | 19.17 | 2,584,148 | +0.47(+2.53%) |
Nov 23, 2010 | 18.90 | 18.90 | 18.66 | 18.70 | 2,911,975 | -0.38(-2.00%) |
Nov 22, 2010 | 19.18 | 19.21 | 18.93 | 19.08 | 2,506,039 | -0.12(-0.64%) |
Nov 19, 2010 | 19.09 | 19.22 | 19.04 | 19.20 | 2,098,537 | +0.13(+0.69%) |
Nov 18, 2010 | 18.99 | 19.28 | 18.94 | 19.07 | 2,461,070 | +0.26(+1.36%) |
Nov 17, 2010 | 18.78 | 18.91 | 18.71 | 18.81 | 3,771,907 | +0.04(+0.21%) |
Nov 16, 2010 | 18.86 | 19.06 | 18.72 | 18.78 | 3,496,318 | -0.33(-1.71%) |
Nov 15, 2010 | 19.04 | 19.37 | 18.97 | 19.10 | 4,117,481 | +0.21(+1.14%) |
Nov 12, 2010 | 19.09 | 19.28 | 18.73 | 18.89 | 4,896,836 | -0.41(-2.11%) |
Nov 11, 2010 | 19.22 | 19.38 | 19.05 | 19.30 | 2,679,417 | -0.02(-0.09%) |
Nov 10, 2010 | 19.20 | 19.35 | 19.01 | 19.31 | 3,698,037 | +0.26(+1.34%) |
Nov 09, 2010 | 19.13 | 19.21 | 18.92 | 19.06 | 5,851,193 | -0.08(-0.44%) |
Nov 08, 2010 | 19.13 | 19.18 | 18.91 | 19.14 | 3,754,664 | -0.06(-0.33%) |
Nov 05, 2010 | 19.50 | 19.60 | 19.15 | 19.20 | 3,838,792 | -0.25(-1.29%) |
Nov 04, 2010 | 19.66 | 19.72 | 19.42 | 19.45 | 3,958,613 | +0.07(+0.37%) |
Nov 03, 2010 | 19.47 | 19.56 | 19.17 | 19.38 | 3,966,569 | -0.08(-0.41%) |
Nov 02, 2010 | 19.74 | 19.75 | 19.40 | 19.46 | 2,500,077 | -0.07(-0.38%) |
Nov 01, 2010 | 19.46 | 19.64 | 19.41 | 19.54 | 3,054,471 | +0.25(+1.30%) |
Oct 29, 2010 | 19.06 | 19.32 | 18.99 | 19.29 | 3,283,163 | +0.16(+0.86%) |
Oct 28, 2010 | 19.22 | 19.26 | 18.99 | 19.12 | 3,372,399 | +0.00(+0.00%) |
Oct 27, 2010 | 19.59 | 19.65 | 18.94 | 19.12 | 5,478,313 | -0.80(-4.02%) |
Oct 25, 2010 | 20.20 | 20.24 | 19.89 | 19.92 | 3,460,185 | -0.07(-0.34%) |
Oct 22, 2010 | 19.85 | 20.00 | 19.80 | 19.99 | 2,261,322 | +0.15(+0.74%) |
Oct 21, 2010 | 19.91 | 20.04 | 19.61 | 19.85 | 3,234,274 | +0.00(+0.00%) |
Oct 20, 2010 | 19.45 | 19.90 | 19.44 | 19.85 | 2,825,496 | +0.35(+1.82%) |
Oct 19, 2010 | 19.32 | 19.58 | 19.25 | 19.49 | 4,329,700 | -0.33(-1.67%) |
Oct 18, 2010 | 19.59 | 19.83 | 19.59 | 19.82 | 2,518,402 | +0.03(+0.17%) |
Oct 15, 2010 | 19.95 | 20.00 | 19.67 | 19.79 | 2,418,757 | -0.07(-0.33%) |
Oct 14, 2010 | 20.00 | 20.00 | 19.72 | 19.86 | 2,921,047 | -0.12(-0.58%) |
Oct 13, 2010 | 19.76 | 20.13 | 19.71 | 19.97 | 4,784,945 | +0.59(+3.06%) |
Oct 12, 2010 | 19.54 | 19.56 | 19.26 | 19.38 | 3,758,698 | -0.27(-1.38%) |
Oct 11, 2010 | 19.64 | 19.71 | 19.50 | 19.65 | 1,787,914 | +0.04(+0.18%) |
Oct 08, 2010 | 19.61 | 19.64 | 19.39 | 19.61 | 2,581,317 | +0.22(+1.14%) |
Oct 07, 2010 | 19.38 | 19.44 | 19.16 | 19.39 | 3,827,144 | +0.01(+0.05%) |
Oct 06, 2010 | 19.34 | 19.43 | 19.20 | 19.39 | 2,976,838 | +0.09(+0.46%) |
Oct 05, 2010 | 19.18 | 19.37 | 19.17 | 19.30 | 2,688,566 | +0.29(+1.54%) |
Oct 04, 2010 | 19.10 | 19.13 | 18.77 | 19.00 | 3,937,554 | -0.09(-0.48%) |