Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.86 | 21.09 | 20.73 | 20.89 | 241,690 | -0.03(-0.15%) |
Dec 30, 2010 | 20.94 | 21.29 | 20.89 | 20.92 | 230,272 | -0.09(-0.44%) |
Dec 29, 2010 | 21.15 | 21.34 | 20.97 | 21.02 | 187,364 | -0.16(-0.73%) |
Dec 28, 2010 | 21.38 | 21.55 | 21.08 | 21.17 | 186,373 | -0.17(-0.78%) |
Dec 27, 2010 | 21.53 | 21.66 | 21.20 | 21.34 | 291,317 | -0.17(-0.81%) |
Dec 23, 2010 | 21.45 | 21.79 | 21.45 | 21.51 | 197,611 | +0.02(+0.09%) |
Dec 22, 2010 | 21.99 | 21.99 | 21.40 | 21.50 | 346,451 | -0.45(-2.04%) |
Dec 21, 2010 | 21.89 | 21.95 | 21.67 | 21.94 | 299,443 | +0.33(+1.52%) |
Dec 20, 2010 | 21.81 | 21.94 | 21.58 | 21.61 | 354,868 | -0.06(-0.29%) |
Dec 17, 2010 | 21.45 | 21.96 | 21.11 | 21.67 | 1,045,741 | +0.17(+0.81%) |
Dec 16, 2010 | 20.75 | 21.53 | 20.75 | 21.50 | 320,457 | +0.72(+3.46%) |
Dec 15, 2010 | 20.91 | 21.15 | 20.54 | 20.78 | 504,572 | -0.24(-1.15%) |
Dec 14, 2010 | 21.10 | 21.40 | 20.98 | 21.02 | 377,551 | -0.07(-0.35%) |
Dec 13, 2010 | 21.87 | 21.97 | 21.09 | 21.10 | 490,704 | -0.76(-3.46%) |
Dec 10, 2010 | 21.12 | 22.02 | 21.10 | 21.85 | 895,812 | +0.81(+3.86%) |
Dec 09, 2010 | 20.89 | 21.16 | 20.83 | 21.04 | 517,909 | +0.25(+1.19%) |
Dec 08, 2010 | 20.68 | 21.04 | 20.61 | 20.79 | 277,633 | +0.19(+0.90%) |
Dec 07, 2010 | 20.90 | 21.21 | 20.53 | 20.61 | 529,424 | +0.03(+0.15%) |
Dec 06, 2010 | 20.26 | 20.88 | 20.15 | 20.58 | 456,702 | +0.33(+1.62%) |
Dec 03, 2010 | 19.91 | 20.41 | 19.91 | 20.25 | 472,519 | +0.02(+0.09%) |
Dec 02, 2010 | 20.07 | 20.60 | 19.70 | 20.23 | 503,395 | +0.23(+1.15%) |
Dec 01, 2010 | 20.04 | 20.14 | 19.81 | 20.00 | 624,087 | +0.29(+1.45%) |
Nov 30, 2010 | 19.55 | 19.80 | 19.24 | 19.71 | 700,986 | -0.11(-0.56%) |
Nov 29, 2010 | 19.71 | 19.96 | 19.42 | 19.83 | 408,940 | -0.11(-0.56%) |
Nov 26, 2010 | 19.96 | 20.12 | 19.82 | 19.94 | 120,506 | -0.29(-1.41%) |
Nov 24, 2010 | 19.72 | 20.22 | 20.22 | 20.22 | 488,811 | +0.73(+3.76%) |
Nov 23, 2010 | 19.55 | 19.72 | 19.30 | 19.49 | 245,375 | -0.40(-2.03%) |
Nov 22, 2010 | 19.42 | 19.98 | 19.42 | 19.89 | 535,759 | +0.48(+2.46%) |
Nov 19, 2010 | 19.13 | 19.52 | 19.02 | 19.42 | 581,427 | +0.19(+1.00%) |
Nov 18, 2010 | 18.88 | 19.23 | 18.82 | 19.22 | 365,097 | +0.61(+3.27%) |
Nov 17, 2010 | 18.50 | 18.76 | 18.39 | 18.62 | 285,225 | +0.11(+0.60%) |
Nov 16, 2010 | 18.58 | 18.67 | 17.97 | 18.50 | 770,390 | -0.36(-1.91%) |
Nov 15, 2010 | 18.92 | 19.11 | 18.77 | 18.86 | 324,015 | -0.02(-0.10%) |
Nov 12, 2010 | 19.25 | 19.47 | 18.86 | 18.88 | 477,171 | -0.44(-2.28%) |
Nov 11, 2010 | 19.15 | 19.50 | 18.70 | 19.32 | 654,033 | -0.24(-1.24%) |
Nov 10, 2010 | 19.60 | 19.62 | 18.95 | 19.57 | 386,557 | -0.02(-0.09%) |
Nov 09, 2010 | 19.98 | 19.98 | 19.43 | 19.58 | 554,302 | -0.34(-1.71%) |
Nov 08, 2010 | 19.29 | 20.01 | 19.24 | 19.93 | 644,131 | +0.45(+2.33%) |
Nov 05, 2010 | 19.55 | 19.67 | 19.32 | 19.47 | 504,257 | -0.02(-0.13%) |
Nov 04, 2010 | 19.48 | 19.70 | 19.38 | 19.50 | 591,110 | +0.20(+1.06%) |
Nov 03, 2010 | 18.96 | 19.32 | 18.95 | 19.29 | 448,956 | +0.32(+1.70%) |
Nov 02, 2010 | 18.90 | 19.01 | 18.67 | 18.97 | 533,225 | +0.23(+1.22%) |
Nov 01, 2010 | 19.13 | 19.32 | 18.55 | 18.74 | 689,579 | -0.37(-1.95%) |
Oct 29, 2010 | 19.18 | 19.83 | 19.09 | 19.11 | 1,175,770 | -0.47(-2.41%) |
Oct 28, 2010 | 19.69 | 19.73 | 18.98 | 19.58 | 791,313 | -0.11(-0.57%) |
Oct 27, 2010 | 18.15 | 19.81 | 17.96 | 19.70 | 3,351,272 | +1.08(+5.80%) |
Oct 25, 2010 | 18.21 | 18.67 | 18.06 | 18.62 | 890,281 | +0.57(+3.16%) |
Oct 22, 2010 | 17.84 | 18.10 | 17.54 | 18.05 | 422,095 | +0.30(+1.68%) |
Oct 21, 2010 | 18.20 | 18.20 | 17.56 | 17.75 | 817,019 | -0.28(-1.55%) |
Oct 20, 2010 | 17.31 | 18.23 | 17.30 | 18.03 | 2,169,323 | +0.84(+4.91%) |
Oct 19, 2010 | 17.14 | 17.29 | 16.97 | 17.18 | 866,670 | -0.19(-1.07%) |
Oct 18, 2010 | 17.37 | 17.42 | 17.16 | 17.37 | 573,570 | +0.04(+0.25%) |
Oct 15, 2010 | 17.67 | 17.67 | 17.21 | 17.33 | 687,851 | -0.08(-0.46%) |
Oct 14, 2010 | 17.38 | 17.63 | 17.30 | 17.41 | 853,376 | +0.06(+0.36%) |
Oct 13, 2010 | 17.16 | 17.49 | 17.10 | 17.34 | 903,851 | +0.35(+2.08%) |
Oct 12, 2010 | 17.08 | 17.31 | 16.97 | 16.99 | 1,338,227 | -0.06(-0.33%) |
Oct 11, 2010 | 17.29 | 17.82 | 17.05 | 17.05 | 1,649,737 | +0.07(+0.44%) |
Oct 08, 2010 | 16.41 | 16.99 | 16.28 | 16.97 | 1,004,371 | +0.65(+3.99%) |
Oct 07, 2010 | 16.33 | 16.48 | 16.00 | 16.32 | 427,152 | +0.08(+0.50%) |
Oct 06, 2010 | 17.37 | 17.38 | 16.07 | 16.24 | 1,349,460 | -1.13(-6.50%) |
Oct 05, 2010 | 16.65 | 17.59 | 16.59 | 17.37 | 929,356 | +0.84(+5.10%) |
Oct 04, 2010 | 16.39 | 16.70 | 16.25 | 16.53 | 596,992 | -0.05(-0.30%) |