Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.75 | 20.49 | 19.71 | 19.71 | 888 | -0.01(-0.07%) |
Dec 29, 2010 | 19.84 | 19.72 | 19.72 | 19.72 | 1,547 | -0.32(-1.58%) |
Dec 28, 2010 | 20.03 | 20.55 | 20.03 | 20.04 | 2,457 | +0.01(+0.03%) |
Dec 27, 2010 | 20.04 | 20.04 | 20.03 | 20.03 | 928 | -0.32(-1.59%) |
Dec 23, 2010 | 20.23 | 20.35 | 20.23 | 20.35 | 2,940 | -0.30(-1.47%) |
Dec 22, 2010 | 20.53 | 20.66 | 20.14 | 20.66 | 1,556 | -0.01(-0.06%) |
Dec 21, 2010 | 20.03 | 20.67 | 20.03 | 20.67 | 1,241 | +0.63(+3.16%) |
Dec 20, 2010 | 20.66 | 20.66 | 20.04 | 20.04 | 1,403 | -0.33(-1.62%) |
Dec 17, 2010 | 20.35 | 20.37 | 20.35 | 20.37 | 1,705 | +0.02(+0.10%) |
Dec 15, 2010 | 19.47 | 20.35 | 20.35 | 20.35 | 6,345 | -0.32(-1.53%) |
Dec 14, 2010 | 20.06 | 20.66 | 20.06 | 20.66 | 928 | +0.47(+2.34%) |
Dec 13, 2010 | 19.87 | 20.70 | 19.73 | 20.19 | 11,821 | +0.32(+1.63%) |
Dec 10, 2010 | 19.87 | 19.87 | 19.87 | 19.87 | 1,013 | +0.16(+0.82%) |
Dec 09, 2010 | 19.56 | 19.71 | 19.56 | 19.71 | 626 | +0.00(+0.00%) |
Dec 08, 2010 | 19.71 | 19.71 | 19.35 | 19.71 | 2,361 | +0.26(+1.33%) |
Dec 07, 2010 | 19.48 | 20.68 | 19.45 | 19.45 | 464 | -0.03(-0.17%) |
Dec 06, 2010 | 19.53 | 19.53 | 19.48 | 19.48 | 3,559 | +0.01(+0.03%) |
Dec 03, 2010 | 19.57 | 19.73 | 19.47 | 19.47 | 2,052 | -0.01(-0.06%) |
Dec 02, 2010 | 19.86 | 19.86 | 19.39 | 19.49 | 773 | -0.37(-1.85%) |
Dec 01, 2010 | 19.09 | 19.85 | 19.09 | 19.85 | 1,425 | -0.47(-2.30%) |
Nov 30, 2010 | 20.48 | 20.48 | 18.97 | 20.32 | 781 | +0.25(+1.26%) |
Nov 29, 2010 | 20.07 | 20.07 | 20.04 | 20.07 | 4,500 | +1.28(+6.83%) |
Nov 26, 2010 | 18.79 | 18.79 | 18.79 | 18.79 | 285 | -0.13(-0.66%) |
Nov 24, 2010 | 18.96 | 18.91 | 18.91 | 18.91 | 775 | -0.71(-3.61%) |
Nov 23, 2010 | 18.71 | 19.63 | 18.71 | 19.62 | 912 | +0.61(+3.19%) |
Nov 22, 2010 | 19.66 | 19.66 | 19.01 | 19.01 | 3,040 | -0.65(-3.31%) |
Nov 19, 2010 | 19.52 | 19.67 | 19.52 | 19.67 | 767 | -0.10(-0.49%) |
Nov 18, 2010 | 19.53 | 19.98 | 19.53 | 19.76 | 1,843 | -0.70(-3.40%) |
Nov 15, 2010 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.21(+1.02%) |
Nov 11, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -1.03(-4.85%) |
Nov 10, 2010 | 19.43 | 21.75 | 19.43 | 21.28 | 1,086 | +1.82(+9.34%) |
Nov 09, 2010 | 19.47 | 19.47 | 19.46 | 19.47 | 1,551 | -0.02(-0.12%) |
Nov 08, 2010 | 19.49 | 19.49 | 19.49 | 19.49 | 937 | +0.05(+0.23%) |
Nov 04, 2010 | 19.79 | 19.44 | 19.44 | 19.44 | 4,499 | +0.10(+0.52%) |
Nov 03, 2010 | 20.40 | 20.40 | 19.34 | 19.34 | 3,228 | -0.07(-0.35%) |
Nov 02, 2010 | 19.34 | 19.98 | 19.34 | 19.41 | 1,985 | -0.57(-2.86%) |
Nov 01, 2010 | 19.36 | 20.42 | 19.36 | 19.98 | 1,520 | +0.14(+0.71%) |
Oct 29, 2010 | 20.88 | 20.88 | 19.84 | 19.84 | 322 | +0.50(+2.60%) |
Oct 28, 2010 | 18.93 | 19.36 | 18.93 | 19.34 | 2,763 | -0.16(-0.83%) |
Oct 27, 2010 | 19.31 | 19.50 | 18.73 | 19.50 | 6,601 | -1.22(-5.88%) |
Oct 25, 2010 | 21.32 | 21.32 | 20.70 | 20.72 | 2,328 | -0.09(-0.43%) |
Oct 22, 2010 | 20.81 | 20.81 | 20.81 | 20.81 | 1,846 | -0.37(-1.74%) |
Oct 21, 2010 | 20.13 | 21.17 | 20.13 | 21.17 | 746 | +0.03(+0.15%) |
Oct 20, 2010 | 21.10 | 21.55 | 21.10 | 21.14 | 3,554 | -0.31(-1.44%) |
Oct 18, 2010 | 20.41 | 21.45 | 21.45 | 21.45 | 5,119 | +0.59(+2.84%) |
Oct 15, 2010 | 20.86 | 20.86 | 20.86 | 20.86 | 310 | +0.36(+1.76%) |
Oct 14, 2010 | 21.43 | 21.43 | 20.49 | 20.50 | 2,736 | -0.93(-4.36%) |
Oct 13, 2010 | 21.27 | 21.46 | 21.27 | 21.43 | 2,002 | +0.01(+0.06%) |
Oct 12, 2010 | 21.57 | 21.57 | 21.27 | 21.42 | 3,413 | +0.46(+2.21%) |
Oct 11, 2010 | 20.63 | 20.95 | 20.23 | 20.95 | 1,418 | -0.19(-0.88%) |
Oct 08, 2010 | 20.77 | 21.14 | 20.50 | 21.14 | 620 | +0.52(+2.50%) |
Oct 07, 2010 | 21.23 | 21.23 | 20.63 | 20.63 | 1,346 | +0.00(+0.00%) |
Oct 06, 2010 | 19.60 | 20.63 | 19.60 | 20.63 | 1,086 | -0.64(-3.03%) |
Oct 05, 2010 | 21.27 | 21.27 | 21.27 | 21.27 | 310 | -0.28(-1.29%) |
Oct 04, 2010 | 21.25 | 21.55 | 21.25 | 21.55 | 6,936 | +0.25(+1.17%) |