Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.38 | 24.68 | 23.57 | 23.70 | 5,312 | -0.71(-2.93%) |
Dec 30, 2010 | 24.62 | 24.85 | 24.40 | 24.41 | 6,713 | -0.10(-0.43%) |
Dec 29, 2010 | 24.83 | 24.88 | 24.52 | 24.52 | 4,308 | -0.24(-0.96%) |
Dec 28, 2010 | 24.94 | 25.69 | 24.64 | 24.75 | 10,045 | -0.04(-0.15%) |
Dec 27, 2010 | 24.44 | 24.79 | 24.34 | 24.79 | 4,380 | +0.63(+2.63%) |
Dec 23, 2010 | 24.62 | 24.71 | 23.98 | 24.16 | 11,153 | -0.31(-1.28%) |
Dec 22, 2010 | 24.71 | 24.77 | 24.38 | 24.47 | 14,471 | -0.31(-1.26%) |
Dec 21, 2010 | 24.97 | 24.97 | 22.67 | 24.78 | 15,565 | -0.13(-0.53%) |
Dec 20, 2010 | 23.97 | 25.16 | 23.41 | 24.91 | 26,157 | +1.31(+5.54%) |
Dec 17, 2010 | 23.27 | 23.95 | 22.51 | 23.61 | 60,668 | +0.34(+1.47%) |
Dec 16, 2010 | 23.49 | 23.81 | 23.22 | 23.26 | 14,176 | -0.23(-0.97%) |
Dec 15, 2010 | 22.41 | 23.57 | 22.41 | 23.49 | 5,637 | -0.02(-0.08%) |
Dec 14, 2010 | 23.49 | 23.63 | 22.90 | 23.51 | 10,207 | +0.22(+0.94%) |
Dec 13, 2010 | 23.03 | 23.58 | 23.03 | 23.29 | 18,315 | +0.43(+1.87%) |
Dec 10, 2010 | 22.45 | 23.20 | 22.39 | 22.87 | 13,359 | +0.39(+1.73%) |
Dec 09, 2010 | 21.73 | 22.61 | 21.54 | 22.48 | 17,188 | +0.95(+4.40%) |
Dec 08, 2010 | 21.32 | 21.70 | 21.32 | 21.53 | 12,066 | +0.11(+0.53%) |
Dec 07, 2010 | 21.41 | 21.63 | 21.07 | 21.42 | 9,754 | +0.29(+1.39%) |
Dec 06, 2010 | 20.84 | 21.25 | 20.55 | 21.12 | 15,184 | +0.16(+0.77%) |
Dec 03, 2010 | 19.48 | 21.09 | 19.46 | 20.96 | 73,922 | +0.63(+3.08%) |
Dec 02, 2010 | 19.53 | 20.37 | 19.51 | 20.34 | 18,956 | +0.88(+4.53%) |
Dec 01, 2010 | 19.21 | 19.65 | 19.09 | 19.46 | 20,835 | +0.40(+2.09%) |
Nov 30, 2010 | 19.28 | 19.44 | 18.91 | 19.06 | 22,966 | -0.45(-2.33%) |
Nov 29, 2010 | 19.33 | 19.70 | 19.11 | 19.51 | 9,106 | -0.01(-0.05%) |
Nov 26, 2010 | 19.45 | 19.58 | 19.32 | 19.52 | 1,389 | -0.07(-0.34%) |
Nov 24, 2010 | 19.20 | 19.59 | 19.59 | 19.59 | 11,254 | +0.45(+2.33%) |
Nov 23, 2010 | 19.19 | 19.40 | 17.98 | 19.14 | 21,593 | -0.42(-2.13%) |
Nov 22, 2010 | 19.71 | 19.85 | 19.38 | 19.56 | 7,712 | -0.22(-1.10%) |
Nov 19, 2010 | 20.17 | 20.24 | 19.77 | 19.78 | 13,058 | -0.52(-2.57%) |
Nov 18, 2010 | 20.31 | 20.40 | 19.98 | 20.30 | 9,714 | +0.28(+1.42%) |
Nov 17, 2010 | 19.99 | 20.41 | 19.99 | 20.01 | 6,585 | -0.36(-1.77%) |
Nov 16, 2010 | 20.59 | 20.59 | 20.11 | 20.37 | 13,719 | -0.37(-1.78%) |
Nov 15, 2010 | 20.83 | 20.99 | 20.57 | 20.74 | 6,832 | +0.10(+0.51%) |
Nov 12, 2010 | 20.96 | 21.03 | 20.64 | 20.64 | 15,048 | -0.50(-2.38%) |
Nov 11, 2010 | 20.90 | 21.16 | 20.90 | 21.14 | 5,639 | -0.06(-0.27%) |
Nov 10, 2010 | 21.43 | 21.54 | 21.00 | 21.20 | 25,497 | -0.13(-0.62%) |
Nov 09, 2010 | 21.78 | 22.10 | 20.82 | 21.33 | 25,119 | -0.48(-2.22%) |
Nov 08, 2010 | 21.70 | 22.23 | 21.70 | 21.81 | 10,907 | -0.34(-1.54%) |
Nov 05, 2010 | 22.74 | 23.31 | 21.81 | 22.16 | 72,063 | -0.59(-2.58%) |
Nov 04, 2010 | 21.15 | 22.77 | 21.03 | 22.74 | 47,549 | +2.08(+10.09%) |
Nov 03, 2010 | 19.66 | 21.57 | 19.38 | 20.66 | 48,460 | +1.07(+5.47%) |
Nov 02, 2010 | 18.16 | 19.79 | 18.07 | 19.59 | 49,331 | +1.80(+10.12%) |
Nov 01, 2010 | 17.38 | 17.83 | 17.38 | 17.79 | 15,328 | +0.32(+1.84%) |
Oct 29, 2010 | 16.93 | 17.53 | 16.93 | 17.47 | 23,989 | +0.48(+2.85%) |
Oct 28, 2010 | 17.53 | 17.53 | 16.70 | 16.98 | 23,623 | -0.47(-2.71%) |
Oct 27, 2010 | 17.84 | 17.84 | 17.11 | 17.46 | 16,839 | -0.74(-4.06%) |
Oct 25, 2010 | 16.58 | 18.29 | 16.58 | 18.19 | 42,031 | +1.82(+11.11%) |
Oct 22, 2010 | 16.21 | 16.68 | 16.21 | 16.38 | 12,085 | +0.25(+1.53%) |
Oct 21, 2010 | 15.97 | 16.26 | 15.83 | 16.13 | 13,247 | +0.27(+1.73%) |
Oct 20, 2010 | 15.40 | 15.89 | 15.40 | 15.85 | 5,288 | +0.48(+3.14%) |
Oct 19, 2010 | 15.45 | 15.48 | 15.16 | 15.37 | 34,737 | -0.27(-1.76%) |
Oct 18, 2010 | 15.26 | 15.71 | 15.26 | 15.65 | 8,243 | +0.45(+2.93%) |
Oct 15, 2010 | 15.18 | 15.24 | 15.02 | 15.20 | 13,692 | +0.26(+1.71%) |
Oct 14, 2010 | 14.67 | 14.97 | 14.31 | 14.94 | 42,788 | +0.19(+1.28%) |
Oct 13, 2010 | 14.45 | 14.86 | 14.18 | 14.75 | 16,677 | +0.44(+3.04%) |
Oct 12, 2010 | 14.52 | 14.52 | 14.07 | 14.32 | 13,118 | -0.18(-1.24%) |
Oct 11, 2010 | 14.59 | 14.69 | 14.50 | 14.50 | 11,284 | -0.05(-0.33%) |
Oct 08, 2010 | 14.44 | 14.69 | 14.36 | 14.55 | 37,475 | +0.08(+0.52%) |
Oct 07, 2010 | 14.21 | 14.47 | 13.95 | 14.47 | 25,638 | +0.36(+2.55%) |
Oct 06, 2010 | 13.74 | 14.11 | 13.55 | 14.11 | 23,146 | +0.37(+2.69%) |
Oct 05, 2010 | 13.81 | 13.91 | 13.50 | 13.74 | 37,875 | +0.15(+1.12%) |
Oct 04, 2010 | 14.00 | 14.00 | 13.45 | 13.59 | 20,867 | -0.42(-2.98%) |