Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2010 | 21.46 | 21.44 | 21.44 | 21.44 | 2,083 | +0.01(+0.04%) |
Dec 29, 2010 | 21.34 | 21.43 | 21.34 | 21.43 | 8,334 | +0.11(+0.50%) |
Dec 28, 2010 | 21.45 | 21.45 | 21.30 | 21.32 | 1,830 | +0.01(+0.05%) |
Dec 27, 2010 | 21.16 | 21.31 | 21.16 | 21.31 | 1,575 | +0.04(+0.19%) |
Dec 23, 2010 | 21.31 | 21.34 | 21.25 | 21.27 | 5,011 | +0.03(+0.14%) |
Dec 22, 2010 | 21.18 | 21.29 | 21.18 | 21.24 | 5,877 | +0.07(+0.32%) |
Dec 21, 2010 | 21.12 | 21.17 | 21.12 | 21.17 | 5,321 | +0.09(+0.45%) |
Dec 20, 2010 | 21.05 | 21.08 | 20.97 | 21.08 | 1,738 | +0.04(+0.19%) |
Dec 17, 2010 | 20.92 | 21.04 | 20.92 | 21.04 | 2,983 | +0.10(+0.46%) |
Dec 16, 2010 | 21.09 | 21.17 | 20.93 | 20.94 | 3,422 | -0.33(-1.53%) |
Dec 15, 2010 | 21.26 | 21.27 | 21.26 | 21.27 | 783 | +0.03(+0.14%) |
Dec 14, 2010 | 21.32 | 21.33 | 21.24 | 21.24 | 1,810 | -0.13(-0.60%) |
Dec 13, 2010 | 21.37 | 21.40 | 21.37 | 21.37 | 2,514 | +0.06(+0.27%) |
Dec 10, 2010 | 21.27 | 21.31 | 21.27 | 21.31 | 11,663 | +0.08(+0.37%) |
Dec 09, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 1,081 | +0.08(+0.38%) |
Dec 08, 2010 | 21.18 | 21.21 | 21.15 | 21.15 | 1,209 | -0.05(-0.21%) |
Dec 07, 2010 | 21.35 | 21.35 | 21.20 | 21.20 | 1,545 | +0.08(+0.39%) |
Dec 06, 2010 | 20.94 | 21.12 | 20.94 | 21.12 | 3,818 | +0.09(+0.43%) |
Dec 03, 2010 | 20.89 | 21.04 | 20.89 | 21.02 | 1,931 | +0.19(+0.91%) |
Dec 02, 2010 | 20.66 | 20.83 | 20.66 | 20.83 | 1,436 | +0.16(+0.79%) |
Dec 01, 2010 | 20.51 | 20.67 | 20.51 | 20.67 | 1,035 | +0.43(+2.15%) |
Nov 30, 2010 | 20.16 | 20.24 | 20.16 | 20.24 | 1,882 | -0.12(-0.61%) |
Nov 29, 2010 | 20.40 | 20.41 | 20.36 | 20.36 | 501 | -0.20(-0.98%) |
Nov 24, 2010 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | +0.27(+1.33%) |
Nov 23, 2010 | 20.29 | 20.35 | 20.26 | 20.29 | 27,445 | -0.24(-1.15%) |
Nov 22, 2010 | 20.44 | 20.53 | 20.37 | 20.53 | 452 | +0.04(+0.17%) |
Nov 19, 2010 | 20.39 | 20.51 | 20.34 | 20.49 | 2,879 | +0.11(+0.54%) |
Nov 18, 2010 | 20.28 | 20.44 | 20.28 | 20.38 | 7,895 | +0.34(+1.72%) |
Nov 17, 2010 | 20.06 | 20.15 | 20.04 | 20.04 | 3,958 | -0.01(-0.05%) |
Nov 16, 2010 | 20.30 | 20.30 | 19.93 | 20.05 | 4,019 | -0.42(-2.06%) |
Nov 15, 2010 | 20.41 | 20.54 | 20.41 | 20.47 | 1,833 | +0.05(+0.22%) |
Nov 12, 2010 | 20.54 | 20.56 | 20.36 | 20.42 | 4,128 | -0.24(-1.15%) |
Nov 11, 2010 | 20.53 | 20.72 | 20.51 | 20.66 | 19,196 | +0.01(+0.03%) |
Nov 10, 2010 | 20.56 | 20.67 | 20.47 | 20.65 | 4,775 | +0.04(+0.17%) |
Nov 09, 2010 | 20.75 | 20.75 | 20.62 | 20.62 | 5,916 | -0.02(-0.08%) |
Nov 08, 2010 | 20.61 | 20.64 | 20.57 | 20.63 | 16,228 | -0.03(-0.17%) |
Nov 05, 2010 | 20.64 | 20.67 | 20.60 | 20.67 | 3,400 | +0.12(+0.61%) |
Nov 04, 2010 | 20.50 | 20.58 | 20.50 | 20.54 | 5,441 | +0.39(+1.93%) |
Nov 03, 2010 | 20.22 | 20.22 | 20.14 | 20.15 | 2,374 | -0.02(-0.09%) |
Nov 02, 2010 | 20.10 | 20.21 | 20.09 | 20.17 | 3,180 | +0.13(+0.63%) |
Nov 01, 2010 | 20.11 | 20.11 | 20.05 | 20.05 | 1,105 | +0.08(+0.41%) |
Oct 29, 2010 | 19.89 | 19.98 | 19.89 | 19.96 | 2,969 | -0.01(-0.06%) |
Oct 28, 2010 | 20.03 | 20.03 | 19.96 | 19.98 | 2,284 | -0.02(-0.08%) |
Oct 27, 2010 | 20.00 | 20.00 | 19.92 | 19.99 | 883 | -0.08(-0.42%) |
Oct 25, 2010 | 20.13 | 20.15 | 20.06 | 20.08 | 17,833 | +0.16(+0.79%) |
Oct 22, 2010 | 19.89 | 19.92 | 19.89 | 19.92 | 738 | +0.21(+1.04%) |
Oct 21, 2010 | 19.88 | 19.97 | 19.71 | 19.71 | 5,613 | -0.16(-0.81%) |
Oct 20, 2010 | 19.83 | 19.87 | 19.83 | 19.87 | 4,425 | +0.39(+2.00%) |
Oct 19, 2010 | 19.65 | 19.66 | 19.48 | 19.48 | 5,337 | -0.36(-1.81%) |
Oct 18, 2010 | 19.84 | 19.86 | 19.80 | 19.84 | 3,284 | +0.05(+0.25%) |
Oct 15, 2010 | 19.87 | 19.87 | 19.78 | 19.79 | 1,545 | +0.06(+0.29%) |
Oct 14, 2010 | 19.80 | 19.84 | 19.68 | 19.74 | 3,811 | -0.09(-0.46%) |
Oct 13, 2010 | 19.72 | 19.85 | 19.72 | 19.83 | 6,800 | +0.24(+1.25%) |
Oct 12, 2010 | 19.43 | 19.58 | 19.43 | 19.58 | 6,278 | -0.00(-0.00%) |
Oct 11, 2010 | 19.56 | 19.60 | 19.53 | 19.58 | 13,215 | +0.08(+0.42%) |
Oct 08, 2010 | 19.50 | 19.50 | 19.40 | 19.50 | 5,584 | +0.16(+0.84%) |
Oct 07, 2010 | 19.49 | 19.49 | 19.33 | 19.34 | 4,962 | -0.19(-0.97%) |
Oct 05, 2010 | 19.39 | 19.53 | 19.53 | 19.53 | 2,759 | +0.35(+1.84%) |
Oct 04, 2010 | 19.35 | 19.35 | 19.15 | 19.18 | 4,339 | -0.15(-0.80%) |