Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.29 | 20.38 | 20.29 | 20.31 | 50,953 | -0.01(-0.04%) |
Dec 30, 2010 | 20.43 | 20.43 | 20.29 | 20.32 | 66,363 | -0.13(-0.61%) |
Dec 29, 2010 | 20.38 | 20.47 | 20.36 | 20.44 | 136,156 | +0.08(+0.40%) |
Dec 28, 2010 | 20.31 | 20.39 | 20.30 | 20.36 | 91,676 | +0.05(+0.25%) |
Dec 27, 2010 | 20.39 | 20.39 | 20.27 | 20.31 | 28,236 | -0.05(-0.27%) |
Dec 23, 2010 | 20.31 | 20.39 | 20.31 | 20.37 | 75,542 | +0.03(+0.13%) |
Dec 22, 2010 | 20.28 | 20.36 | 20.28 | 20.34 | 61,766 | +0.05(+0.26%) |
Dec 21, 2010 | 20.40 | 20.40 | 20.28 | 20.29 | 53,651 | -0.07(-0.33%) |
Dec 20, 2010 | 20.42 | 20.48 | 20.27 | 20.35 | 191,941 | +0.21(+1.02%) |
Dec 17, 2010 | 20.16 | 20.18 | 20.06 | 20.15 | 49,701 | -0.09(-0.44%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.09 | 20.24 | 79,977 | +0.10(+0.48%) |
Dec 15, 2010 | 20.20 | 20.30 | 20.12 | 20.14 | 110,750 | -0.01(-0.04%) |
Dec 14, 2010 | 20.08 | 20.23 | 20.04 | 20.15 | 52,062 | +0.16(+0.79%) |
Dec 13, 2010 | 19.96 | 20.05 | 19.96 | 19.99 | 27,200 | +0.04(+0.19%) |
Dec 10, 2010 | 19.80 | 19.95 | 19.80 | 19.95 | 47,294 | +0.19(+0.94%) |
Dec 09, 2010 | 19.83 | 19.87 | 19.71 | 19.77 | 39,102 | -0.03(-0.18%) |
Dec 08, 2010 | 19.67 | 19.80 | 19.67 | 19.80 | 98,626 | +0.13(+0.65%) |
Dec 07, 2010 | 19.84 | 19.84 | 19.66 | 19.67 | 100,360 | +0.02(+0.08%) |
Dec 06, 2010 | 19.69 | 19.72 | 19.64 | 19.66 | 208,706 | -0.15(-0.78%) |
Dec 03, 2010 | 19.65 | 19.82 | 19.61 | 19.81 | 81,253 | +0.06(+0.31%) |
Dec 02, 2010 | 19.58 | 19.76 | 19.56 | 19.75 | 269,048 | +0.19(+0.95%) |
Dec 01, 2010 | 19.41 | 19.61 | 19.41 | 19.56 | 56,959 | +0.32(+1.69%) |
Nov 30, 2010 | 19.14 | 19.33 | 19.14 | 19.24 | 79,936 | -0.18(-0.93%) |
Nov 29, 2010 | 19.37 | 19.46 | 19.18 | 19.42 | 95,052 | -0.13(-0.64%) |
Nov 26, 2010 | 19.58 | 19.59 | 19.46 | 19.55 | 25,202 | -0.11(-0.57%) |
Nov 24, 2010 | 19.67 | 19.66 | 19.66 | 19.66 | 108,741 | +0.14(+0.69%) |
Nov 23, 2010 | 19.65 | 19.65 | 19.51 | 19.52 | 26,804 | -0.40(-1.98%) |
Nov 22, 2010 | 19.87 | 19.96 | 19.75 | 19.92 | 26,807 | -0.04(-0.21%) |
Nov 19, 2010 | 19.87 | 19.96 | 19.85 | 19.96 | 23,641 | +0.03(+0.17%) |
Nov 18, 2010 | 19.79 | 19.99 | 19.79 | 19.93 | 25,334 | +0.28(+1.40%) |
Nov 17, 2010 | 19.60 | 19.70 | 19.58 | 19.65 | 93,307 | +0.15(+0.75%) |
Nov 16, 2010 | 19.69 | 19.75 | 19.46 | 19.50 | 95,525 | -0.28(-1.43%) |
Nov 15, 2010 | 20.01 | 20.01 | 19.78 | 19.78 | 83,044 | -0.05(-0.27%) |
Nov 12, 2010 | 19.94 | 19.98 | 19.78 | 19.84 | 477,253 | -0.19(-0.96%) |
Nov 11, 2010 | 19.97 | 20.03 | 19.89 | 20.03 | 54,663 | -0.04(-0.21%) |
Nov 10, 2010 | 20.04 | 20.10 | 19.87 | 20.07 | 68,249 | +0.02(+0.10%) |
Nov 09, 2010 | 20.27 | 20.27 | 20.03 | 20.06 | 324,788 | -0.12(-0.59%) |
Nov 08, 2010 | 20.17 | 20.21 | 20.13 | 20.18 | 67,224 | -0.10(-0.48%) |
Nov 05, 2010 | 20.45 | 20.45 | 20.20 | 20.27 | 132,720 | -0.10(-0.49%) |
Nov 04, 2010 | 20.32 | 20.38 | 20.31 | 20.37 | 116,348 | +0.17(+0.82%) |
Nov 03, 2010 | 20.21 | 20.23 | 20.01 | 20.21 | 61,918 | +0.05(+0.23%) |
Nov 02, 2010 | 20.13 | 20.22 | 20.09 | 20.16 | 73,856 | +0.19(+0.94%) |
Nov 01, 2010 | 19.99 | 20.10 | 19.86 | 19.97 | 92,184 | -0.01(-0.05%) |
Oct 29, 2010 | 19.97 | 20.01 | 19.92 | 19.98 | 30,405 | -0.09(-0.44%) |
Oct 28, 2010 | 20.07 | 20.10 | 19.95 | 20.07 | 47,441 | +0.09(+0.44%) |
Oct 27, 2010 | 19.92 | 20.02 | 19.83 | 19.98 | 146,068 | -0.15(-0.75%) |
Oct 25, 2010 | 20.16 | 20.32 | 20.13 | 20.13 | 44,646 | +0.09(+0.46%) |
Oct 22, 2010 | 20.13 | 20.13 | 20.03 | 20.04 | 39,568 | -0.06(-0.31%) |
Oct 21, 2010 | 20.15 | 20.20 | 19.97 | 20.10 | 93,253 | +0.02(+0.10%) |
Oct 20, 2010 | 19.90 | 20.20 | 19.90 | 20.08 | 94,834 | +0.19(+0.95%) |
Oct 19, 2010 | 20.04 | 20.07 | 19.82 | 19.89 | 99,063 | -0.40(-1.98%) |
Oct 18, 2010 | 20.14 | 20.31 | 20.13 | 20.29 | 288,192 | +0.15(+0.73%) |
Oct 15, 2010 | 20.22 | 20.28 | 20.06 | 20.15 | 72,748 | +0.05(+0.27%) |
Oct 14, 2010 | 20.23 | 20.23 | 20.02 | 20.09 | 85,537 | -0.00(-0.02%) |
Oct 13, 2010 | 20.06 | 20.17 | 20.02 | 20.10 | 81,766 | +0.12(+0.62%) |
Oct 12, 2010 | 19.89 | 19.99 | 19.76 | 19.97 | 57,922 | +0.09(+0.47%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.86 | 19.88 | 29,890 | -0.02(-0.10%) |
Oct 08, 2010 | 19.90 | 19.93 | 19.84 | 19.90 | 88,966 | +0.09(+0.45%) |
Oct 07, 2010 | 19.92 | 19.94 | 19.78 | 19.81 | 302,906 | -0.01(-0.04%) |
Oct 06, 2010 | 19.87 | 19.90 | 19.75 | 19.82 | 81,672 | -0.01(-0.06%) |
Oct 05, 2010 | 19.63 | 19.87 | 19.63 | 19.83 | 121,282 | +0.40(+2.06%) |
Oct 04, 2010 | 19.57 | 19.58 | 19.37 | 19.43 | 68,366 | -0.22(-1.10%) |