Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.36 | 24.89 | 24.26 | 24.31 | 7,500 | +0.10(+0.41%) |
Dec 30, 2010 | 24.36 | 24.39 | 24.03 | 24.21 | 5,541 | -0.31(-1.25%) |
Dec 29, 2010 | 24.37 | 24.72 | 24.37 | 24.52 | 5,406 | -0.35(-1.39%) |
Dec 28, 2010 | 23.91 | 24.93 | 23.76 | 24.87 | 33,038 | +0.56(+2.32%) |
Dec 27, 2010 | 23.62 | 24.54 | 23.22 | 24.30 | 27,413 | +0.90(+3.83%) |
Dec 23, 2010 | 23.50 | 23.53 | 22.79 | 23.41 | 13,146 | +0.29(+1.26%) |
Dec 22, 2010 | 23.07 | 23.14 | 22.39 | 23.11 | 14,134 | +0.19(+0.82%) |
Dec 21, 2010 | 23.19 | 23.33 | 22.44 | 22.93 | 17,630 | -0.07(-0.30%) |
Dec 20, 2010 | 22.78 | 23.30 | 22.35 | 22.99 | 28,913 | +0.46(+2.02%) |
Dec 17, 2010 | 23.34 | 23.41 | 22.49 | 22.54 | 60,368 | -0.87(-3.72%) |
Dec 16, 2010 | 22.77 | 23.42 | 22.77 | 23.41 | 12,860 | +0.36(+1.55%) |
Dec 15, 2010 | 23.16 | 23.32 | 22.81 | 23.05 | 16,853 | -0.07(-0.30%) |
Dec 14, 2010 | 22.93 | 23.27 | 22.34 | 23.12 | 22,580 | +0.37(+1.61%) |
Dec 13, 2010 | 22.43 | 22.94 | 22.21 | 22.76 | 14,910 | +0.34(+1.50%) |
Dec 10, 2010 | 21.65 | 22.42 | 21.51 | 22.42 | 6,533 | +0.99(+4.62%) |
Dec 09, 2010 | 20.87 | 21.51 | 20.36 | 21.43 | 18,421 | +0.83(+4.04%) |
Dec 08, 2010 | 21.05 | 21.49 | 20.30 | 20.60 | 16,567 | -0.43(-2.03%) |
Dec 07, 2010 | 21.64 | 21.64 | 20.90 | 21.02 | 14,516 | -0.42(-1.94%) |
Dec 06, 2010 | 21.07 | 21.48 | 20.73 | 21.44 | 7,563 | +0.25(+1.17%) |
Dec 03, 2010 | 20.90 | 21.27 | 20.84 | 21.19 | 5,789 | +0.14(+0.66%) |
Dec 02, 2010 | 20.84 | 21.14 | 20.71 | 21.05 | 7,540 | +0.26(+1.24%) |
Dec 01, 2010 | 20.86 | 21.15 | 20.58 | 20.80 | 18,529 | +0.27(+1.30%) |
Nov 30, 2010 | 20.55 | 20.80 | 20.10 | 20.53 | 31,199 | -0.24(-1.14%) |
Nov 29, 2010 | 20.12 | 20.83 | 19.56 | 20.77 | 24,687 | +0.47(+2.33%) |
Nov 26, 2010 | 20.08 | 20.43 | 19.48 | 20.29 | 7,854 | -0.01(-0.05%) |
Nov 24, 2010 | 18.20 | 20.30 | 20.30 | 20.30 | 16,123 | +0.61(+3.11%) |
Nov 23, 2010 | 19.52 | 20.17 | 19.22 | 19.69 | 10,070 | -0.16(-0.80%) |
Nov 22, 2010 | 20.03 | 20.46 | 19.11 | 19.85 | 33,136 | -0.26(-1.28%) |
Nov 19, 2010 | 20.40 | 20.40 | 19.67 | 20.10 | 13,291 | -0.27(-1.31%) |
Nov 18, 2010 | 19.78 | 20.60 | 19.76 | 20.37 | 12,607 | +0.87(+4.45%) |
Nov 17, 2010 | 19.40 | 19.61 | 19.38 | 19.50 | 12,662 | -0.18(-0.90%) |
Nov 16, 2010 | 19.63 | 20.09 | 19.34 | 19.68 | 12,793 | -0.11(-0.55%) |
Nov 15, 2010 | 19.67 | 19.99 | 19.66 | 19.79 | 6,388 | +0.19(+0.96%) |
Nov 12, 2010 | 19.26 | 19.71 | 19.26 | 19.60 | 9,018 | +0.13(+0.66%) |
Nov 11, 2010 | 19.41 | 19.69 | 19.31 | 19.47 | 1,815 | -0.19(-0.95%) |
Nov 10, 2010 | 19.16 | 19.66 | 19.16 | 19.66 | 13,185 | +0.54(+2.84%) |
Nov 09, 2010 | 19.25 | 19.29 | 19.02 | 19.12 | 7,725 | -0.20(-1.02%) |
Nov 08, 2010 | 19.21 | 19.64 | 19.08 | 19.32 | 8,694 | -0.03(-0.15%) |
Nov 05, 2010 | 19.32 | 19.71 | 19.12 | 19.35 | 19,374 | -0.02(-0.10%) |
Nov 04, 2010 | 17.78 | 19.37 | 17.65 | 19.36 | 19,018 | +1.97(+11.34%) |
Nov 03, 2010 | 17.46 | 17.71 | 17.26 | 17.39 | 9,942 | -0.10(-0.56%) |
Nov 02, 2010 | 17.34 | 17.55 | 17.03 | 17.49 | 27,000 | +0.42(+2.49%) |
Nov 01, 2010 | 17.15 | 17.30 | 16.86 | 17.07 | 15,953 | -0.39(-2.26%) |
Oct 29, 2010 | 17.16 | 17.48 | 17.15 | 17.46 | 7,453 | -0.03(-0.17%) |
Oct 28, 2010 | 17.97 | 17.97 | 16.84 | 17.49 | 6,717 | -0.27(-1.50%) |
Oct 27, 2010 | 18.34 | 18.42 | 17.62 | 17.76 | 13,002 | -0.36(-1.96%) |
Oct 25, 2010 | 18.24 | 18.24 | 18.08 | 18.11 | 2,557 | -0.03(-0.16%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.99 | 18.14 | 6,858 | -0.11(-0.59%) |
Oct 21, 2010 | 19.09 | 19.09 | 18.18 | 18.25 | 12,169 | -0.71(-3.75%) |
Oct 20, 2010 | 19.17 | 19.23 | 18.85 | 18.96 | 5,998 | -0.03(-0.16%) |
Oct 19, 2010 | 18.87 | 19.36 | 18.85 | 18.99 | 9,806 | -0.27(-1.38%) |
Oct 18, 2010 | 19.00 | 19.37 | 18.88 | 19.26 | 5,870 | +0.34(+1.80%) |
Oct 15, 2010 | 20.28 | 20.28 | 18.89 | 18.92 | 55,237 | -1.13(-5.63%) |
Oct 14, 2010 | 19.55 | 20.09 | 19.32 | 20.05 | 9,130 | +0.41(+2.11%) |
Oct 13, 2010 | 19.20 | 19.76 | 19.04 | 19.63 | 19,682 | +0.49(+2.58%) |
Oct 12, 2010 | 18.90 | 19.19 | 18.75 | 19.14 | 6,934 | +0.12(+0.62%) |
Oct 11, 2010 | 18.90 | 19.36 | 18.56 | 19.02 | 8,208 | +0.22(+1.15%) |
Oct 08, 2010 | 17.81 | 18.87 | 17.81 | 18.80 | 14,983 | +0.89(+4.96%) |
Oct 07, 2010 | 18.40 | 18.40 | 17.80 | 17.91 | 9,718 | -0.39(-2.16%) |
Oct 06, 2010 | 18.16 | 18.38 | 18.11 | 18.31 | 10,522 | +0.21(+1.14%) |
Oct 05, 2010 | 17.41 | 18.13 | 17.31 | 18.10 | 18,481 | +0.87(+5.04%) |
Oct 04, 2010 | 17.31 | 17.38 | 17.14 | 17.23 | 8,563 | -0.29(-1.63%) |