Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.02 | 20.15 | 19.84 | 19.84 | 114,987 | -0.05(-0.25%) |
Dec 30, 2010 | 19.84 | 20.13 | 19.84 | 19.89 | 111,863 | -0.16(-0.80%) |
Dec 29, 2010 | 20.39 | 20.60 | 19.84 | 20.05 | 436,146 | +0.12(+0.60%) |
Dec 24, 2010 | 20.00 | 20.17 | 19.93 | 19.93 | 11,879 | -0.18(-0.90%) |
Dec 23, 2010 | 20.21 | 20.45 | 20.07 | 20.11 | 154,521 | -0.39(-1.90%) |
Dec 22, 2010 | 20.80 | 20.90 | 20.32 | 20.50 | 140,551 | -0.38(-1.82%) |
Dec 21, 2010 | 20.97 | 20.97 | 20.55 | 20.88 | 127,111 | +0.04(+0.19%) |
Dec 20, 2010 | 20.43 | 20.88 | 20.22 | 20.84 | 401,653 | +0.27(+1.31%) |
Dec 17, 2010 | 21.26 | 21.44 | 19.92 | 20.57 | 1,315,629 | -0.82(-3.83%) |
Dec 16, 2010 | 21.53 | 22.15 | 21.28 | 21.39 | 667,511 | -0.63(-2.86%) |
Dec 15, 2010 | 21.80 | 22.09 | 21.52 | 22.02 | 694,776 | -0.07(-0.32%) |
Dec 14, 2010 | 22.10 | 22.74 | 21.88 | 22.09 | 517,252 | +0.00(+0.00%) |
Dec 13, 2010 | 21.16 | 22.12 | 21.16 | 22.09 | 605,926 | +1.07(+5.09%) |
Dec 10, 2010 | 21.36 | 21.48 | 20.74 | 21.02 | 471,116 | -0.34(-1.59%) |
Dec 09, 2010 | 21.70 | 21.70 | 21.19 | 21.36 | 265,748 | -0.14(-0.65%) |
Dec 08, 2010 | 21.01 | 21.75 | 20.80 | 21.50 | 871,028 | +0.15(+0.70%) |
Dec 07, 2010 | 23.35 | 23.60 | 21.31 | 21.35 | 1,364,913 | -1.64(-7.13%) |
Dec 06, 2010 | 22.40 | 23.05 | 22.32 | 22.99 | 873,453 | +1.09(+4.98%) |
Dec 03, 2010 | 21.75 | 22.43 | 21.75 | 21.90 | 832,997 | +0.20(+0.92%) |
Dec 02, 2010 | 20.71 | 21.83 | 20.64 | 21.70 | 1,179,187 | +0.80(+3.83%) |
Dec 01, 2010 | 20.04 | 21.11 | 19.80 | 20.90 | 1,898,312 | +0.86(+4.29%) |
Nov 30, 2010 | 19.20 | 20.64 | 19.20 | 20.04 | 8,204,995 | +1.24(+6.60%) |
Nov 29, 2010 | 18.23 | 18.86 | 17.92 | 18.80 | 935,136 | +0.66(+3.64%) |
Nov 26, 2010 | 17.60 | 18.27 | 17.37 | 18.14 | 496,738 | +0.44(+2.49%) |
Nov 25, 2010 | 18.01 | 18.01 | 17.65 | 17.70 | 69,958 | -0.24(-1.34%) |
Nov 24, 2010 | 17.94 | 18.16 | 17.63 | 17.94 | 748,020 | +0.23(+1.30%) |
Nov 23, 2010 | 16.86 | 17.73 | 16.85 | 17.71 | 859,855 | +0.69(+4.05%) |
Nov 22, 2010 | 16.35 | 17.45 | 16.35 | 17.02 | 944,647 | +0.52(+3.15%) |
Nov 19, 2010 | 15.85 | 16.54 | 15.30 | 16.50 | 1,001,933 | +0.46(+2.87%) |
Nov 18, 2010 | 17.30 | 17.40 | 15.98 | 16.04 | 1,215,462 | -1.26(-7.28%) |
Nov 17, 2010 | 16.75 | 17.46 | 16.73 | 17.30 | 374,488 | +0.44(+2.61%) |
Nov 16, 2010 | 17.38 | 17.59 | 16.39 | 16.86 | 700,073 | -0.92(-5.17%) |
Nov 15, 2010 | 17.73 | 18.00 | 17.47 | 17.78 | 254,821 | +0.15(+0.85%) |
Nov 12, 2010 | 17.70 | 17.98 | 17.31 | 17.63 | 414,805 | -0.37(-2.06%) |
Nov 11, 2010 | 17.18 | 18.10 | 16.99 | 18.00 | 766,823 | +1.04(+6.13%) |
Nov 10, 2010 | 17.30 | 17.57 | 16.78 | 16.96 | 740,631 | -0.44(-2.53%) |
Nov 09, 2010 | 18.00 | 18.36 | 17.10 | 17.40 | 1,157,223 | -0.74(-4.08%) |
Nov 08, 2010 | 18.25 | 18.70 | 17.77 | 18.14 | 1,711,242 | -0.73(-3.87%) |
Nov 05, 2010 | 19.00 | 20.06 | 18.66 | 18.87 | 4,611,627 | -0.17(-0.89%) |
Nov 04, 2010 | 19.95 | 20.23 | 18.93 | 19.04 | 966,850 | +0.16(+0.85%) |
Nov 03, 2010 | 19.09 | 19.27 | 18.58 | 18.88 | 603,624 | -0.20(-1.05%) |
Nov 02, 2010 | 19.50 | 19.50 | 19.02 | 19.08 | 483,975 | -0.44(-2.25%) |
Nov 01, 2010 | 20.42 | 20.70 | 19.35 | 19.52 | 682,927 | -0.83(-4.08%) |
Oct 29, 2010 | 19.60 | 20.79 | 19.48 | 20.35 | 427,551 | +0.57(+2.88%) |
Oct 28, 2010 | 19.10 | 19.90 | 18.95 | 19.78 | 433,099 | +0.95(+5.05%) |
Oct 27, 2010 | 18.41 | 19.08 | 18.25 | 18.83 | 428,105 | +0.31(+1.67%) |
Oct 25, 2010 | 18.01 | 18.53 | 17.92 | 18.52 | 246,581 | +0.90(+5.11%) |
Oct 22, 2010 | 17.92 | 17.92 | 17.37 | 17.62 | 273,054 | -0.30(-1.67%) |
Oct 21, 2010 | 17.90 | 18.08 | 17.71 | 17.92 | 307,186 | -0.02(-0.11%) |
Oct 20, 2010 | 17.42 | 18.40 | 17.42 | 17.94 | 389,110 | +0.45(+2.57%) |
Oct 19, 2010 | 18.00 | 18.00 | 17.36 | 17.49 | 655,757 | -0.81(-4.43%) |
Oct 18, 2010 | 18.02 | 18.39 | 17.74 | 18.30 | 224,084 | +0.16(+0.88%) |
Oct 15, 2010 | 18.50 | 18.66 | 18.12 | 18.14 | 326,419 | -0.40(-2.16%) |
Oct 14, 2010 | 19.23 | 19.23 | 18.52 | 18.54 | 309,505 | -0.61(-3.19%) |
Oct 13, 2010 | 19.00 | 19.77 | 18.89 | 19.15 | 1,036,135 | +0.51(+2.74%) |
Oct 12, 2010 | 17.35 | 18.69 | 17.34 | 18.64 | 522,745 | +1.32(+7.62%) |
Oct 08, 2010 | 17.21 | 17.67 | 16.95 | 17.32 | 280,484 | +0.33(+1.94%) |
Oct 07, 2010 | 17.78 | 18.15 | 16.77 | 16.99 | 799,986 | -0.82(-4.60%) |
Oct 06, 2010 | 17.67 | 17.90 | 17.29 | 17.81 | 477,092 | +0.30(+1.71%) |
Oct 05, 2010 | 16.78 | 17.60 | 16.78 | 17.51 | 500,407 | +1.05(+6.38%) |
Oct 04, 2010 | 16.36 | 16.55 | 16.26 | 16.46 | 449,908 | -0.07(-0.42%) |