Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.30 | 23.59 | 23.05 | 23.08 | 480,030 | -0.18(-0.79%) |
Dec 30, 2010 | 23.81 | 23.81 | 23.27 | 23.27 | 901,167 | -0.59(-2.47%) |
Dec 29, 2010 | 23.98 | 23.99 | 23.72 | 23.86 | 204,951 | -0.17(-0.69%) |
Dec 28, 2010 | 24.02 | 24.16 | 23.61 | 24.02 | 182,167 | +0.03(+0.12%) |
Dec 27, 2010 | 24.48 | 24.48 | 23.79 | 24.00 | 236,306 | -0.49(-1.99%) |
Dec 23, 2010 | 25.02 | 25.02 | 23.62 | 24.48 | 349,433 | +0.15(+0.61%) |
Dec 22, 2010 | 24.32 | 24.44 | 24.14 | 24.34 | 193,961 | -0.03(-0.11%) |
Dec 21, 2010 | 24.24 | 24.44 | 24.24 | 24.37 | 704,292 | +0.13(+0.53%) |
Dec 20, 2010 | 24.37 | 24.42 | 24.19 | 24.24 | 764,011 | -0.10(-0.42%) |
Dec 17, 2010 | 23.79 | 24.36 | 23.72 | 24.34 | 1,106,505 | +0.60(+2.52%) |
Dec 16, 2010 | 23.35 | 23.77 | 23.07 | 23.74 | 472,686 | +0.41(+1.78%) |
Dec 15, 2010 | 23.24 | 23.55 | 23.13 | 23.32 | 634,450 | -0.01(-0.04%) |
Dec 14, 2010 | 23.43 | 23.46 | 23.20 | 23.33 | 287,881 | -0.02(-0.08%) |
Dec 13, 2010 | 23.23 | 23.58 | 23.23 | 23.35 | 298,269 | +0.08(+0.36%) |
Dec 10, 2010 | 22.84 | 23.40 | 22.72 | 23.27 | 289,028 | +0.43(+1.90%) |
Dec 09, 2010 | 23.01 | 23.01 | 22.51 | 22.84 | 440,912 | -0.01(-0.04%) |
Dec 08, 2010 | 22.67 | 23.02 | 22.64 | 22.85 | 374,276 | +0.24(+1.06%) |
Dec 07, 2010 | 22.70 | 22.73 | 22.46 | 22.61 | 319,419 | +0.10(+0.45%) |
Dec 06, 2010 | 22.31 | 22.61 | 22.31 | 22.50 | 311,324 | +0.05(+0.21%) |
Dec 03, 2010 | 22.01 | 22.51 | 21.79 | 22.46 | 339,894 | +0.29(+1.33%) |
Dec 02, 2010 | 21.75 | 22.17 | 21.62 | 22.16 | 416,145 | +0.35(+1.60%) |
Dec 01, 2010 | 21.63 | 22.04 | 21.56 | 21.81 | 426,818 | +0.53(+2.47%) |
Nov 30, 2010 | 21.25 | 21.29 | 20.96 | 21.29 | 444,163 | -0.16(-0.73%) |
Nov 29, 2010 | 21.23 | 21.50 | 20.84 | 21.45 | 239,327 | +0.04(+0.17%) |
Nov 26, 2010 | 21.33 | 21.51 | 21.09 | 21.41 | 148,994 | -0.20(-0.94%) |
Nov 24, 2010 | 21.23 | 21.61 | 21.61 | 21.61 | 215,766 | +0.56(+2.67%) |
Nov 23, 2010 | 20.83 | 21.06 | 20.72 | 21.05 | 233,095 | -0.02(-0.09%) |
Nov 22, 2010 | 20.86 | 21.17 | 20.74 | 21.07 | 277,380 | -0.01(-0.04%) |
Nov 19, 2010 | 21.13 | 21.13 | 20.66 | 21.08 | 326,748 | -0.03(-0.13%) |
Nov 18, 2010 | 21.19 | 21.44 | 21.07 | 21.10 | 404,112 | +0.13(+0.62%) |
Nov 17, 2010 | 21.08 | 21.17 | 20.54 | 20.98 | 607,466 | +0.00(+0.00%) |
Nov 16, 2010 | 21.33 | 21.49 | 20.85 | 20.98 | 597,364 | -0.54(-2.53%) |
Nov 15, 2010 | 21.76 | 21.76 | 21.44 | 21.52 | 394,771 | -0.11(-0.51%) |
Nov 12, 2010 | 21.89 | 21.89 | 21.56 | 21.63 | 451,027 | -0.36(-1.63%) |
Nov 11, 2010 | 19.98 | 22.03 | 19.66 | 21.99 | 1,123,633 | +1.92(+9.55%) |
Nov 10, 2010 | 19.73 | 20.16 | 19.67 | 20.07 | 509,550 | +0.43(+2.20%) |
Nov 09, 2010 | 19.98 | 20.03 | 19.60 | 19.64 | 222,991 | -0.26(-1.30%) |
Nov 08, 2010 | 19.82 | 20.04 | 19.80 | 19.90 | 235,336 | -0.07(-0.37%) |
Nov 05, 2010 | 20.12 | 20.21 | 19.84 | 19.97 | 360,923 | -0.07(-0.37%) |
Nov 04, 2010 | 19.94 | 20.37 | 19.94 | 20.04 | 405,424 | +0.32(+1.63%) |
Nov 03, 2010 | 19.46 | 19.77 | 19.25 | 19.72 | 357,253 | +0.26(+1.32%) |
Nov 02, 2010 | 19.41 | 19.52 | 19.20 | 19.46 | 432,581 | +0.21(+1.10%) |
Nov 01, 2010 | 19.43 | 19.89 | 19.02 | 19.25 | 337,917 | -0.15(-0.76%) |
Oct 29, 2010 | 19.42 | 19.55 | 19.30 | 19.40 | 175,488 | -0.12(-0.61%) |
Oct 28, 2010 | 19.61 | 19.61 | 19.34 | 19.52 | 161,487 | +0.09(+0.47%) |
Oct 27, 2010 | 19.59 | 19.59 | 19.09 | 19.43 | 280,293 | -0.50(-2.50%) |
Oct 25, 2010 | 19.82 | 20.12 | 19.79 | 19.93 | 249,944 | +0.28(+1.41%) |
Oct 22, 2010 | 19.64 | 19.83 | 19.58 | 19.65 | 180,455 | +0.01(+0.05%) |
Oct 21, 2010 | 19.83 | 20.15 | 19.37 | 19.64 | 346,115 | -0.17(-0.88%) |
Oct 20, 2010 | 19.73 | 19.90 | 19.69 | 19.81 | 238,362 | +0.17(+0.84%) |
Oct 19, 2010 | 19.92 | 20.16 | 19.51 | 19.65 | 298,769 | -0.56(-2.78%) |
Oct 18, 2010 | 20.08 | 20.26 | 19.93 | 20.21 | 183,056 | +0.12(+0.60%) |
Oct 15, 2010 | 20.41 | 20.46 | 19.96 | 20.09 | 475,915 | -0.08(-0.41%) |
Oct 14, 2010 | 20.17 | 20.38 | 20.05 | 20.17 | 344,683 | -0.03(-0.14%) |
Oct 13, 2010 | 19.76 | 20.45 | 19.70 | 20.20 | 274,904 | +0.47(+2.38%) |
Oct 12, 2010 | 19.62 | 19.80 | 19.36 | 19.73 | 200,113 | +0.03(+0.14%) |
Oct 11, 2010 | 19.68 | 19.93 | 19.57 | 19.70 | 174,073 | +0.01(+0.05%) |
Oct 08, 2010 | 19.60 | 19.88 | 19.36 | 19.69 | 437,874 | +0.15(+0.75%) |
Oct 07, 2010 | 19.12 | 19.69 | 19.11 | 19.55 | 315,280 | +0.21(+1.10%) |
Oct 06, 2010 | 19.48 | 19.49 | 19.24 | 19.34 | 266,383 | -0.09(-0.47%) |
Oct 05, 2010 | 19.27 | 19.58 | 19.16 | 19.43 | 266,823 | +0.38(+1.98%) |
Oct 04, 2010 | 19.44 | 19.54 | 18.91 | 19.05 | 345,942 | -0.47(-2.41%) |