Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.46 | 21.46 | 21.22 | 21.22 | 47,590 | -0.32(-1.50%) |
Dec 30, 2010 | 21.38 | 21.61 | 21.20 | 21.54 | 50,205 | +0.09(+0.41%) |
Dec 29, 2010 | 21.48 | 21.58 | 21.31 | 21.45 | 30,006 | -0.04(-0.16%) |
Dec 28, 2010 | 21.68 | 21.73 | 21.38 | 21.49 | 23,256 | -0.12(-0.57%) |
Dec 27, 2010 | 21.09 | 21.72 | 21.09 | 21.61 | 45,523 | +0.46(+2.15%) |
Dec 23, 2010 | 21.87 | 21.87 | 21.04 | 21.16 | 91,427 | -0.71(-3.24%) |
Dec 22, 2010 | 21.74 | 22.29 | 21.66 | 21.87 | 251,031 | +0.19(+0.89%) |
Dec 21, 2010 | 22.01 | 22.08 | 21.66 | 21.67 | 75,899 | -0.16(-0.72%) |
Dec 20, 2010 | 21.33 | 21.96 | 21.33 | 21.83 | 150,676 | +0.52(+2.42%) |
Dec 17, 2010 | 21.00 | 21.31 | 20.98 | 21.31 | 218,226 | +0.21(+1.00%) |
Dec 16, 2010 | 20.57 | 21.10 | 20.56 | 21.10 | 109,687 | +0.50(+2.42%) |
Dec 15, 2010 | 20.75 | 20.82 | 20.48 | 20.61 | 135,865 | -0.22(-1.05%) |
Dec 14, 2010 | 20.75 | 21.02 | 20.75 | 20.82 | 205,390 | +0.08(+0.38%) |
Dec 13, 2010 | 20.85 | 21.01 | 20.74 | 20.75 | 102,682 | -0.12(-0.59%) |
Dec 10, 2010 | 20.78 | 20.95 | 20.65 | 20.87 | 149,688 | +0.14(+0.68%) |
Dec 09, 2010 | 20.67 | 20.78 | 20.55 | 20.73 | 109,679 | +0.18(+0.89%) |
Dec 08, 2010 | 20.48 | 20.57 | 20.31 | 20.54 | 125,773 | +0.05(+0.26%) |
Dec 07, 2010 | 20.72 | 20.75 | 20.47 | 20.49 | 221,766 | -0.11(-0.55%) |
Dec 06, 2010 | 20.17 | 20.69 | 20.08 | 20.61 | 274,722 | +0.30(+1.46%) |
Dec 03, 2010 | 20.02 | 20.32 | 19.92 | 20.31 | 76,368 | +0.19(+0.96%) |
Dec 02, 2010 | 19.92 | 20.12 | 19.88 | 20.12 | 109,504 | +0.14(+0.70%) |
Dec 01, 2010 | 20.02 | 20.04 | 19.73 | 19.98 | 155,648 | +0.21(+1.06%) |
Nov 30, 2010 | 19.26 | 20.12 | 19.25 | 19.77 | 1,518,309 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.42 | 103,421 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.49 | 19.25 | 19.46 | 29,071 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,366 | +0.01(+0.04%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,169 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,828 | +0.01(+0.05%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,331 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,298 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,165 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.21 | 159,600 | -0.11(-0.54%) |
Nov 15, 2010 | 19.29 | 19.45 | 18.93 | 19.32 | 147,175 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,037 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.56 | 18.53 | 19.35 | 349,304 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.72 | 99,218 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.44 | 198,131 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,905 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,565 | -0.11(-0.59%) |
Nov 04, 2010 | 18.87 | 19.44 | 18.68 | 19.37 | 205,219 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.72 | 18.51 | 18.65 | 167,468 | +0.03(+0.19%) |
Nov 02, 2010 | 18.51 | 18.62 | 18.29 | 18.62 | 317,360 | +0.24(+1.29%) |
Nov 01, 2010 | 18.51 | 18.72 | 18.20 | 18.38 | 230,127 | -0.10(-0.52%) |
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,985 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,475 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.72 | 18.28 | 18.46 | 153,823 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.30 | 18.52 | 73,363 | -0.08(-0.42%) |
Oct 22, 2010 | 18.58 | 18.66 | 18.42 | 18.60 | 469,990 | +0.04(+0.19%) |
Oct 21, 2010 | 18.58 | 18.69 | 18.37 | 18.57 | 185,130 | +0.10(+0.52%) |
Oct 20, 2010 | 18.37 | 18.55 | 18.28 | 18.47 | 257,775 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,950 | -0.03(-0.14%) |
Oct 18, 2010 | 18.23 | 18.39 | 18.19 | 18.39 | 98,582 | +0.17(+0.91%) |
Oct 15, 2010 | 18.16 | 18.37 | 18.01 | 18.23 | 183,135 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.03 | 158,933 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,208 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.95 | 17.81 | 17.89 | 170,104 | -0.10(-0.54%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,918 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,880 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 500,012 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,796 | -0.05(-0.29%) |
Oct 05, 2010 | 18.02 | 18.09 | 17.86 | 18.02 | 240,837 | +0.11(+0.64%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,309 | -0.03(-0.15%) |