Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.10 | 20.12 | 19.94 | 20.06 | 288,443 | -0.04(-0.20%) |
Dec 30, 2010 | 20.05 | 20.18 | 20.00 | 20.10 | 193,702 | +0.09(+0.44%) |
Dec 29, 2010 | 19.79 | 20.03 | 19.68 | 20.01 | 90,432 | +0.28(+1.43%) |
Dec 28, 2010 | 19.68 | 20.04 | 19.60 | 19.73 | 147,207 | +0.05(+0.25%) |
Dec 27, 2010 | 19.89 | 19.89 | 19.47 | 19.68 | 240,818 | -0.21(-1.05%) |
Dec 23, 2010 | 20.07 | 20.13 | 19.86 | 19.89 | 127,480 | -0.12(-0.60%) |
Dec 22, 2010 | 19.99 | 20.03 | 19.88 | 20.01 | 138,196 | +0.07(+0.36%) |
Dec 21, 2010 | 19.97 | 19.98 | 19.86 | 19.94 | 185,930 | +0.06(+0.32%) |
Dec 20, 2010 | 20.26 | 20.29 | 19.88 | 19.88 | 318,943 | -0.29(-1.44%) |
Dec 17, 2010 | 19.96 | 20.17 | 19.81 | 20.17 | 349,189 | +0.25(+1.25%) |
Dec 16, 2010 | 19.72 | 19.99 | 19.61 | 19.92 | 138,803 | +0.19(+0.98%) |
Dec 15, 2010 | 19.80 | 19.93 | 19.69 | 19.72 | 226,941 | -0.06(-0.33%) |
Dec 14, 2010 | 19.67 | 19.84 | 19.59 | 19.79 | 149,144 | +0.21(+1.07%) |
Dec 13, 2010 | 19.71 | 19.80 | 19.49 | 19.58 | 297,199 | -0.06(-0.33%) |
Dec 10, 2010 | 19.50 | 19.67 | 19.23 | 19.64 | 254,881 | +0.27(+1.37%) |
Dec 09, 2010 | 19.29 | 19.47 | 19.03 | 19.38 | 207,219 | +0.23(+1.18%) |
Dec 08, 2010 | 19.24 | 19.42 | 18.97 | 19.15 | 290,620 | -0.02(-0.08%) |
Dec 07, 2010 | 19.21 | 19.28 | 19.05 | 19.17 | 291,275 | +0.12(+0.63%) |
Dec 06, 2010 | 18.99 | 19.15 | 18.87 | 19.05 | 213,466 | +0.02(+0.08%) |
Dec 03, 2010 | 18.41 | 19.04 | 18.30 | 19.03 | 274,471 | +0.54(+2.91%) |
Dec 02, 2010 | 17.87 | 18.50 | 17.82 | 18.49 | 294,559 | +0.59(+3.28%) |
Dec 01, 2010 | 17.83 | 18.04 | 17.79 | 17.91 | 348,891 | +0.25(+1.41%) |
Nov 30, 2010 | 17.63 | 17.75 | 17.51 | 17.66 | 412,753 | -0.06(-0.32%) |
Nov 29, 2010 | 17.74 | 17.79 | 17.43 | 17.71 | 207,974 | -0.11(-0.63%) |
Nov 26, 2010 | 17.74 | 17.88 | 17.66 | 17.83 | 60,568 | -0.02(-0.09%) |
Nov 24, 2010 | 17.76 | 17.84 | 17.84 | 17.84 | 138,599 | +0.21(+1.19%) |
Nov 23, 2010 | 17.62 | 17.69 | 17.41 | 17.63 | 211,045 | -0.09(-0.50%) |
Nov 22, 2010 | 17.72 | 17.90 | 17.57 | 17.72 | 192,758 | -0.09(-0.50%) |
Nov 19, 2010 | 17.83 | 17.92 | 17.65 | 17.81 | 184,903 | -0.07(-0.40%) |
Nov 18, 2010 | 17.68 | 17.93 | 17.62 | 17.88 | 151,048 | +0.34(+1.92%) |
Nov 17, 2010 | 17.61 | 17.61 | 17.43 | 17.55 | 135,660 | -0.05(-0.27%) |
Nov 16, 2010 | 17.54 | 17.67 | 17.43 | 17.59 | 302,897 | -0.08(-0.45%) |
Nov 15, 2010 | 17.59 | 17.87 | 17.59 | 17.67 | 199,328 | +0.14(+0.78%) |
Nov 12, 2010 | 17.67 | 17.84 | 17.52 | 17.54 | 338,781 | -0.26(-1.44%) |
Nov 11, 2010 | 17.87 | 17.96 | 17.71 | 17.79 | 268,619 | -0.26(-1.42%) |
Nov 10, 2010 | 17.97 | 18.08 | 17.69 | 18.05 | 225,825 | +0.10(+0.54%) |
Nov 09, 2010 | 18.04 | 18.16 | 17.87 | 17.95 | 300,582 | -0.10(-0.53%) |
Nov 08, 2010 | 17.87 | 18.11 | 17.79 | 18.05 | 374,692 | +0.16(+0.90%) |
Nov 05, 2010 | 17.80 | 17.97 | 17.71 | 17.89 | 308,644 | +0.04(+0.22%) |
Nov 04, 2010 | 17.64 | 17.88 | 17.28 | 17.85 | 403,088 | +0.40(+2.30%) |
Nov 03, 2010 | 16.65 | 17.57 | 16.65 | 17.45 | 503,511 | +0.33(+1.92%) |
Nov 02, 2010 | 17.23 | 17.35 | 16.77 | 17.12 | 863,872 | -0.33(-1.88%) |
Nov 01, 2010 | 17.74 | 17.81 | 17.39 | 17.45 | 380,886 | -0.30(-1.72%) |
Oct 29, 2010 | 17.55 | 17.81 | 17.51 | 17.75 | 109,908 | +0.13(+0.73%) |
Oct 28, 2010 | 17.73 | 17.78 | 17.56 | 17.63 | 219,029 | +0.02(+0.14%) |
Oct 27, 2010 | 17.53 | 17.68 | 17.44 | 17.60 | 281,839 | +0.01(+0.05%) |
Oct 25, 2010 | 17.72 | 17.87 | 17.55 | 17.59 | 276,896 | -0.03(-0.18%) |
Oct 22, 2010 | 17.55 | 17.71 | 17.55 | 17.63 | 188,916 | +0.08(+0.46%) |
Oct 21, 2010 | 17.82 | 17.82 | 17.42 | 17.55 | 420,911 | -0.16(-0.91%) |
Oct 20, 2010 | 17.66 | 17.82 | 17.59 | 17.71 | 241,818 | +0.18(+1.01%) |
Oct 19, 2010 | 17.30 | 17.80 | 17.27 | 17.53 | 339,213 | +0.00(+0.00%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.36 | 17.53 | 588,651 | -0.15(-0.86%) |
Oct 15, 2010 | 17.83 | 17.89 | 17.58 | 17.68 | 376,193 | -0.06(-0.36%) |
Oct 14, 2010 | 17.68 | 17.94 | 17.60 | 17.75 | 217,755 | +0.10(+0.55%) |
Oct 13, 2010 | 17.56 | 18.07 | 17.50 | 17.65 | 801,814 | +0.18(+1.06%) |
Oct 12, 2010 | 17.58 | 17.58 | 17.42 | 17.46 | 460,675 | -0.10(-0.55%) |
Oct 11, 2010 | 17.63 | 17.74 | 17.51 | 17.56 | 312,819 | -0.07(-0.41%) |
Oct 08, 2010 | 17.63 | 17.75 | 17.48 | 17.63 | 269,037 | +0.14(+0.83%) |
Oct 07, 2010 | 17.71 | 17.71 | 17.40 | 17.49 | 978 | -0.08(-0.46%) |
Oct 06, 2010 | 17.48 | 17.71 | 17.48 | 17.57 | 357,384 | +0.10(+0.55%) |
Oct 05, 2010 | 17.42 | 17.65 | 17.29 | 17.47 | 401,662 | +0.25(+1.44%) |
Oct 04, 2010 | 17.46 | 17.46 | 17.13 | 17.22 | 225,077 | -0.30(-1.69%) |