Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.99 | 19.20 | 18.98 | 19.05 | 755,437 | +0.04(+0.21%) |
Dec 30, 2010 | 18.96 | 19.06 | 18.84 | 19.01 | 883,983 | -0.02(-0.11%) |
Dec 29, 2010 | 19.08 | 19.10 | 18.96 | 19.03 | 780,066 | +0.13(+0.69%) |
Dec 28, 2010 | 18.97 | 18.98 | 18.82 | 18.90 | 593,102 | -0.03(-0.16%) |
Dec 27, 2010 | 18.83 | 18.94 | 18.80 | 18.93 | 657,323 | -0.10(-0.55%) |
Dec 23, 2010 | 19.01 | 19.07 | 18.94 | 19.03 | 780,619 | +0.03(+0.18%) |
Dec 22, 2010 | 18.98 | 19.02 | 18.93 | 19.00 | 963,367 | +0.04(+0.23%) |
Dec 21, 2010 | 18.92 | 18.97 | 18.88 | 18.96 | 754,865 | +0.17(+0.88%) |
Dec 20, 2010 | 18.93 | 18.95 | 18.73 | 18.79 | 907,698 | +0.06(+0.30%) |
Dec 17, 2010 | 18.81 | 18.83 | 18.59 | 18.73 | 1,159,721 | -0.24(-1.28%) |
Dec 16, 2010 | 18.89 | 18.99 | 18.81 | 18.98 | 1,368,048 | +0.12(+0.65%) |
Dec 15, 2010 | 19.05 | 19.15 | 18.79 | 18.86 | 1,128,219 | -0.43(-2.24%) |
Dec 14, 2010 | 19.31 | 19.41 | 19.24 | 19.29 | 1,675,410 | +0.23(+1.19%) |
Dec 13, 2010 | 19.04 | 19.17 | 19.00 | 19.06 | 1,015,353 | +0.28(+1.51%) |
Dec 10, 2010 | 18.69 | 18.78 | 18.62 | 18.78 | 905,971 | +0.06(+0.33%) |
Dec 09, 2010 | 18.65 | 18.72 | 18.48 | 18.72 | 1,640,755 | +0.02(+0.09%) |
Dec 08, 2010 | 18.72 | 18.84 | 18.56 | 18.70 | 2,136,084 | +0.23(+1.23%) |
Dec 07, 2010 | 18.75 | 18.77 | 18.47 | 18.47 | 1,623,155 | +0.16(+0.86%) |
Dec 06, 2010 | 18.41 | 18.42 | 18.25 | 18.32 | 1,054,403 | -0.12(-0.64%) |
Dec 03, 2010 | 18.33 | 18.46 | 18.31 | 18.43 | 1,360,112 | +0.17(+0.93%) |
Dec 02, 2010 | 17.80 | 18.30 | 17.78 | 18.26 | 2,832,237 | +0.37(+2.09%) |
Dec 01, 2010 | 17.84 | 17.95 | 17.65 | 17.89 | 2,515,970 | +0.33(+1.89%) |
Nov 30, 2010 | 17.38 | 17.76 | 17.34 | 17.56 | 2,741,621 | -0.09(-0.52%) |
Nov 29, 2010 | 17.56 | 17.69 | 17.41 | 17.65 | 3,561,028 | -0.42(-2.31%) |
Nov 26, 2010 | 17.99 | 18.14 | 17.98 | 18.07 | 1,011,190 | -0.32(-1.73%) |
Nov 24, 2010 | 18.31 | 18.39 | 18.39 | 18.39 | 2,773,992 | -0.11(-0.61%) |
Nov 23, 2010 | 18.65 | 18.71 | 18.43 | 18.50 | 2,805,778 | -0.72(-3.76%) |
Nov 22, 2010 | 19.20 | 19.29 | 19.00 | 19.22 | 1,903,996 | -0.27(-1.39%) |
Nov 19, 2010 | 19.27 | 19.50 | 19.16 | 19.49 | 1,536,154 | +0.13(+0.68%) |
Nov 18, 2010 | 19.30 | 19.41 | 19.28 | 19.36 | 1,102,253 | +0.36(+1.90%) |
Nov 17, 2010 | 18.86 | 19.04 | 18.85 | 19.00 | 2,345,699 | +0.08(+0.41%) |
Nov 16, 2010 | 19.22 | 19.27 | 18.81 | 18.92 | 2,087,565 | -0.37(-1.94%) |
Nov 15, 2010 | 19.44 | 19.53 | 19.30 | 19.30 | 1,720,334 | +0.10(+0.50%) |
Nov 12, 2010 | 19.40 | 19.51 | 19.08 | 19.20 | 2,385,937 | -0.41(-2.07%) |
Nov 11, 2010 | 19.47 | 19.60 | 19.33 | 19.60 | 2,260,406 | -0.26(-1.32%) |
Nov 10, 2010 | 19.84 | 19.91 | 19.48 | 19.87 | 2,273,849 | -0.04(-0.20%) |
Nov 09, 2010 | 20.24 | 20.35 | 19.80 | 19.91 | 1,782,583 | -0.01(-0.04%) |
Nov 08, 2010 | 19.84 | 19.98 | 19.71 | 19.91 | 1,604,295 | -0.27(-1.32%) |
Nov 05, 2010 | 20.26 | 20.31 | 20.00 | 20.18 | 1,553,429 | -0.27(-1.30%) |
Nov 04, 2010 | 20.43 | 20.51 | 20.36 | 20.45 | 1,661,700 | +0.44(+2.22%) |
Nov 03, 2010 | 19.96 | 20.03 | 19.71 | 20.00 | 1,709,357 | +0.10(+0.48%) |
Nov 02, 2010 | 20.00 | 20.05 | 19.85 | 19.91 | 1,466,028 | +0.41(+2.10%) |
Nov 01, 2010 | 19.63 | 19.76 | 19.38 | 19.50 | 2,288,741 | -0.07(-0.36%) |
Oct 29, 2010 | 19.59 | 19.69 | 19.50 | 19.57 | 1,256,004 | -0.01(-0.07%) |
Oct 28, 2010 | 19.58 | 19.64 | 19.49 | 19.58 | 2,031,783 | +0.59(+3.10%) |
Oct 27, 2010 | 19.13 | 19.19 | 18.82 | 18.99 | 3,965,865 | -0.61(-3.13%) |
Oct 25, 2010 | 19.73 | 19.83 | 19.60 | 19.60 | 1,016,315 | -0.05(-0.27%) |
Oct 22, 2010 | 19.67 | 19.72 | 19.53 | 19.66 | 1,401,670 | -0.05(-0.26%) |
Oct 21, 2010 | 19.79 | 19.93 | 19.55 | 19.71 | 1,016,085 | -0.03(-0.18%) |
Oct 20, 2010 | 19.48 | 19.82 | 19.48 | 19.74 | 1,763,957 | +0.44(+2.28%) |
Oct 19, 2010 | 19.44 | 19.51 | 19.16 | 19.30 | 1,272,035 | -0.61(-3.04%) |
Oct 18, 2010 | 19.70 | 19.94 | 19.66 | 19.91 | 877,296 | +0.14(+0.68%) |
Oct 15, 2010 | 19.95 | 19.95 | 19.67 | 19.77 | 1,569,302 | +0.00(+0.02%) |
Oct 14, 2010 | 19.91 | 19.97 | 19.67 | 19.77 | 1,784,087 | +0.14(+0.73%) |
Oct 13, 2010 | 19.49 | 19.72 | 19.48 | 19.63 | 1,321,782 | +0.33(+1.72%) |
Oct 12, 2010 | 19.20 | 19.37 | 19.00 | 19.30 | 1,536,643 | -0.38(-1.95%) |
Oct 11, 2010 | 19.76 | 19.80 | 19.60 | 19.68 | 985,059 | +0.01(+0.07%) |
Oct 08, 2010 | 19.67 | 19.74 | 19.57 | 19.67 | 1,111,287 | +0.09(+0.44%) |
Oct 07, 2010 | 19.78 | 19.79 | 19.45 | 19.58 | 16,166 | +0.04(+0.20%) |
Oct 06, 2010 | 19.51 | 19.59 | 19.46 | 19.54 | 1,493,356 | +0.27(+1.38%) |
Oct 05, 2010 | 19.16 | 19.33 | 19.12 | 19.27 | 3,527 | +0.49(+2.62%) |
Oct 04, 2010 | 18.87 | 18.96 | 18.68 | 18.78 | 1,192,725 | -0.39(-2.02%) |