Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.44 | 20.57 | 20.26 | 20.30 | 56,825 | -0.05(-0.23%) |
Dec 30, 2010 | 20.20 | 20.35 | 20.19 | 20.35 | 120,538 | +0.29(+1.45%) |
Dec 29, 2010 | 19.97 | 20.10 | 19.93 | 20.05 | 67,521 | +0.15(+0.77%) |
Dec 28, 2010 | 20.09 | 20.09 | 19.85 | 19.90 | 271,330 | -0.07(-0.34%) |
Dec 27, 2010 | 19.88 | 20.01 | 19.88 | 19.97 | 49,559 | +0.10(+0.50%) |
Dec 23, 2010 | 19.78 | 19.92 | 19.78 | 19.87 | 82,328 | +0.08(+0.43%) |
Dec 22, 2010 | 19.83 | 19.90 | 19.77 | 19.79 | 143,132 | -0.09(-0.47%) |
Dec 21, 2010 | 19.84 | 19.90 | 19.83 | 19.88 | 83,091 | +0.17(+0.88%) |
Dec 20, 2010 | 19.69 | 19.73 | 19.65 | 19.71 | 77,865 | +0.10(+0.48%) |
Dec 17, 2010 | 19.66 | 19.66 | 19.58 | 19.61 | 44,690 | -0.14(-0.69%) |
Dec 16, 2010 | 19.73 | 19.77 | 19.68 | 19.75 | 60,327 | +0.06(+0.31%) |
Dec 15, 2010 | 19.79 | 19.84 | 19.69 | 19.69 | 86,830 | -0.12(-0.58%) |
Dec 14, 2010 | 19.79 | 19.87 | 19.77 | 19.80 | 45,033 | -0.00(-0.00%) |
Dec 13, 2010 | 19.69 | 19.88 | 19.67 | 19.80 | 202,995 | +0.10(+0.52%) |
Dec 10, 2010 | 19.58 | 19.70 | 19.50 | 19.70 | 128,445 | +0.09(+0.45%) |
Dec 09, 2010 | 19.84 | 19.84 | 19.55 | 19.61 | 41,074 | -0.27(-1.33%) |
Dec 08, 2010 | 19.90 | 19.97 | 19.79 | 19.88 | 40,648 | -0.04(-0.20%) |
Dec 07, 2010 | 20.19 | 20.19 | 19.92 | 19.92 | 105,624 | -0.16(-0.81%) |
Dec 06, 2010 | 19.88 | 20.08 | 19.87 | 20.08 | 64,353 | +0.20(+1.03%) |
Dec 03, 2010 | 19.80 | 19.89 | 19.76 | 19.88 | 331,021 | +0.18(+0.90%) |
Dec 02, 2010 | 19.67 | 19.73 | 19.65 | 19.70 | 27,112 | +0.04(+0.21%) |
Dec 01, 2010 | 19.60 | 19.69 | 19.59 | 19.66 | 166,597 | +0.13(+0.66%) |
Nov 30, 2010 | 19.40 | 19.53 | 19.39 | 19.53 | 40,103 | +0.06(+0.31%) |
Nov 29, 2010 | 19.37 | 19.50 | 19.28 | 19.47 | 62,444 | +0.12(+0.60%) |
Nov 26, 2010 | 19.35 | 19.41 | 19.34 | 19.35 | 15,487 | -0.02(-0.10%) |
Nov 24, 2010 | 19.43 | 19.37 | 19.37 | 19.37 | 65,561 | +0.10(+0.53%) |
Nov 23, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 43,416 | -0.15(-0.77%) |
Nov 22, 2010 | 19.42 | 19.47 | 19.30 | 19.42 | 33,238 | -0.07(-0.35%) |
Nov 19, 2010 | 19.50 | 19.52 | 19.41 | 19.49 | 165,867 | -0.07(-0.35%) |
Nov 18, 2010 | 19.43 | 19.56 | 19.41 | 19.56 | 85,116 | +0.24(+1.27%) |
Nov 17, 2010 | 19.32 | 19.38 | 19.27 | 19.31 | 24,030 | +0.14(+0.74%) |
Nov 16, 2010 | 19.32 | 19.32 | 19.13 | 19.17 | 91,854 | -0.15(-0.77%) |
Nov 15, 2010 | 19.37 | 19.37 | 19.31 | 19.32 | 122,646 | -0.07(-0.37%) |
Nov 12, 2010 | 19.44 | 19.49 | 19.31 | 19.39 | 69,246 | -0.04(-0.22%) |
Nov 11, 2010 | 19.43 | 19.49 | 19.36 | 19.43 | 59,498 | -0.12(-0.59%) |
Nov 10, 2010 | 19.64 | 19.64 | 19.43 | 19.55 | 149,898 | -0.13(-0.66%) |
Nov 09, 2010 | 19.69 | 19.82 | 19.61 | 19.68 | 318,252 | +0.05(+0.24%) |
Nov 08, 2010 | 19.71 | 19.71 | 19.62 | 19.63 | 71,032 | -0.22(-1.13%) |
Nov 05, 2010 | 19.95 | 19.95 | 19.82 | 19.86 | 63,713 | -0.13(-0.65%) |
Nov 04, 2010 | 19.84 | 19.98 | 19.79 | 19.98 | 144,464 | +0.31(+1.59%) |
Nov 03, 2010 | 19.66 | 19.68 | 19.52 | 19.67 | 1,241,209 | +0.05(+0.24%) |
Nov 02, 2010 | 19.58 | 19.64 | 19.52 | 19.62 | 91,382 | +0.09(+0.45%) |
Nov 01, 2010 | 19.58 | 19.62 | 19.45 | 19.54 | 66,878 | -0.03(-0.14%) |
Oct 29, 2010 | 19.56 | 19.60 | 19.45 | 19.56 | 195,475 | +0.08(+0.42%) |
Oct 28, 2010 | 19.43 | 19.51 | 19.39 | 19.48 | 175,298 | +0.18(+0.92%) |
Oct 27, 2010 | 19.52 | 19.54 | 19.28 | 19.31 | 444,682 | -0.28(-1.42%) |
Oct 25, 2010 | 19.55 | 19.62 | 19.41 | 19.58 | 170,770 | +0.06(+0.31%) |
Oct 22, 2010 | 19.65 | 19.68 | 19.43 | 19.52 | 131,015 | -0.14(-0.69%) |
Oct 21, 2010 | 19.71 | 19.77 | 19.52 | 19.66 | 971,649 | -0.18(-0.93%) |
Oct 20, 2010 | 19.81 | 19.94 | 19.81 | 19.84 | 3,304,361 | +0.11(+0.55%) |
Oct 19, 2010 | 19.56 | 19.79 | 19.53 | 19.73 | 228,438 | -0.20(-1.02%) |
Oct 18, 2010 | 19.97 | 20.09 | 19.88 | 19.94 | 110,209 | -0.08(-0.41%) |
Oct 15, 2010 | 20.09 | 20.10 | 19.98 | 20.02 | 115,976 | -0.01(-0.03%) |
Oct 14, 2010 | 20.07 | 20.11 | 19.98 | 20.03 | 297,608 | -0.10(-0.47%) |
Oct 13, 2010 | 20.01 | 20.16 | 20.01 | 20.12 | 68,356 | +0.19(+0.96%) |
Oct 12, 2010 | 19.98 | 19.98 | 19.88 | 19.93 | 27,353 | -0.01(-0.07%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.90 | 19.94 | 44,737 | +0.01(+0.03%) |
Oct 08, 2010 | 19.94 | 19.98 | 19.69 | 19.94 | 54,342 | +0.24(+1.21%) |
Oct 07, 2010 | 19.82 | 19.84 | 19.63 | 19.70 | 111,767 | -0.01(-0.03%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.65 | 19.71 | 116,535 | -0.13(-0.65%) |
Oct 05, 2010 | 19.65 | 19.86 | 19.61 | 19.84 | 113,147 | +0.26(+1.32%) |
Oct 04, 2010 | 19.67 | 19.75 | 19.57 | 19.58 | 540,552 | -0.13(-0.66%) |