Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.28 | 21.49 | 21.00 | 21.22 | 657,338 | -0.05(-0.23%) |
Dec 30, 2010 | 21.65 | 21.73 | 21.21 | 21.27 | 602,266 | -0.48(-2.19%) |
Dec 29, 2010 | 21.82 | 21.82 | 21.49 | 21.74 | 778,679 | +0.26(+1.22%) |
Dec 28, 2010 | 21.51 | 21.75 | 21.34 | 21.48 | 705,173 | +0.14(+0.64%) |
Dec 27, 2010 | 21.29 | 21.41 | 21.04 | 21.34 | 491,765 | -0.02(-0.09%) |
Dec 23, 2010 | 21.95 | 21.95 | 21.14 | 21.36 | 914,987 | -0.31(-1.43%) |
Dec 22, 2010 | 20.92 | 21.93 | 20.83 | 21.67 | 1,185,990 | +0.85(+4.10%) |
Dec 21, 2010 | 20.81 | 20.90 | 20.52 | 20.82 | 743,573 | -0.01(-0.05%) |
Dec 20, 2010 | 20.94 | 21.01 | 20.41 | 20.83 | 1,179,827 | +0.17(+0.85%) |
Dec 17, 2010 | 19.62 | 21.41 | 19.42 | 20.65 | 3,885,021 | +1.07(+5.45%) |
Dec 16, 2010 | 19.25 | 19.84 | 19.00 | 19.59 | 3,288,209 | +0.74(+3.92%) |
Dec 15, 2010 | 17.37 | 19.47 | 17.28 | 18.85 | 7,283,960 | +1.56(+9.04%) |
Dec 14, 2010 | 17.15 | 17.55 | 17.08 | 17.28 | 550,119 | +0.22(+1.31%) |
Dec 13, 2010 | 17.86 | 17.96 | 17.03 | 17.06 | 1,266,157 | -0.71(-3.99%) |
Dec 10, 2010 | 17.28 | 18.00 | 17.26 | 17.77 | 972,601 | +0.52(+3.04%) |
Dec 09, 2010 | 17.60 | 17.60 | 17.19 | 17.25 | 759,999 | -0.24(-1.39%) |
Dec 08, 2010 | 17.58 | 17.70 | 17.30 | 17.49 | 583,133 | -0.15(-0.83%) |
Dec 07, 2010 | 18.13 | 18.21 | 17.33 | 17.63 | 925,257 | -0.32(-1.79%) |
Dec 06, 2010 | 18.12 | 18.14 | 17.77 | 17.95 | 572,955 | -0.14(-0.75%) |
Dec 03, 2010 | 17.95 | 18.13 | 17.71 | 18.09 | 752,132 | -0.01(-0.05%) |
Dec 02, 2010 | 17.41 | 18.10 | 17.31 | 18.10 | 1,386,040 | +0.82(+4.72%) |
Dec 01, 2010 | 17.33 | 17.43 | 17.03 | 17.28 | 1,016,932 | +0.19(+1.14%) |
Nov 30, 2010 | 16.73 | 17.26 | 16.71 | 17.09 | 1,345,185 | +0.23(+1.38%) |
Nov 29, 2010 | 16.64 | 17.02 | 16.60 | 16.86 | 1,323,764 | +0.11(+0.64%) |
Nov 26, 2010 | 16.68 | 16.82 | 16.59 | 16.75 | 265,975 | -0.11(-0.63%) |
Nov 24, 2010 | 16.76 | 16.86 | 16.86 | 16.86 | 1,155,850 | -0.18(-1.08%) |
Nov 23, 2010 | 16.89 | 17.36 | 16.75 | 17.04 | 1,191,975 | +0.02(+0.11%) |
Nov 22, 2010 | 17.14 | 17.31 | 16.95 | 17.02 | 1,023,784 | -0.38(-2.18%) |
Nov 19, 2010 | 17.40 | 17.45 | 17.17 | 17.40 | 1,124,819 | +0.01(+0.06%) |
Nov 18, 2010 | 17.39 | 17.53 | 17.20 | 17.39 | 1,183,276 | +0.42(+2.46%) |
Nov 17, 2010 | 17.42 | 17.71 | 16.91 | 16.97 | 1,691,569 | -0.43(-2.46%) |
Nov 16, 2010 | 18.46 | 18.46 | 17.24 | 17.40 | 3,090,699 | -1.09(-5.88%) |
Nov 15, 2010 | 19.12 | 19.13 | 18.45 | 18.49 | 1,183,599 | -0.54(-2.86%) |
Nov 12, 2010 | 19.18 | 19.29 | 18.82 | 19.03 | 801,982 | -0.24(-1.26%) |
Nov 11, 2010 | 18.93 | 19.50 | 18.82 | 19.27 | 696,027 | +0.20(+1.07%) |
Nov 10, 2010 | 19.15 | 19.32 | 18.94 | 19.07 | 996,132 | -0.07(-0.35%) |
Nov 09, 2010 | 19.37 | 19.69 | 19.08 | 19.14 | 1,897,819 | -0.79(-3.95%) |
Nov 08, 2010 | 19.87 | 20.00 | 18.94 | 19.93 | 1,970,243 | +0.06(+0.29%) |
Nov 05, 2010 | 19.61 | 19.90 | 18.73 | 19.87 | 2,411,192 | +0.28(+1.44%) |
Nov 04, 2010 | 19.41 | 19.59 | 19.18 | 19.59 | 1,217,962 | +0.50(+2.59%) |
Nov 03, 2010 | 19.01 | 19.38 | 18.91 | 19.09 | 1,425,157 | +0.21(+1.13%) |
Nov 02, 2010 | 19.27 | 19.32 | 18.16 | 18.88 | 2,987,750 | -0.06(-0.31%) |
Nov 01, 2010 | 19.87 | 19.87 | 18.72 | 18.93 | 2,968,628 | -0.67(-3.42%) |
Oct 29, 2010 | 19.85 | 19.96 | 19.60 | 19.60 | 891,883 | -0.27(-1.37%) |
Oct 28, 2010 | 20.07 | 20.07 | 19.66 | 19.88 | 587,389 | +0.08(+0.39%) |
Oct 27, 2010 | 19.84 | 19.86 | 19.54 | 19.80 | 928,865 | -0.19(-0.97%) |
Oct 25, 2010 | 20.12 | 20.27 | 19.86 | 19.99 | 1,516,666 | +0.22(+1.13%) |
Oct 22, 2010 | 19.78 | 19.84 | 19.62 | 19.77 | 400,416 | +0.03(+0.15%) |
Oct 21, 2010 | 19.95 | 20.15 | 19.58 | 19.74 | 1,111,616 | -0.15(-0.73%) |
Oct 20, 2010 | 19.92 | 20.05 | 19.75 | 19.89 | 1,380,342 | -0.02(-0.10%) |
Oct 19, 2010 | 20.31 | 20.32 | 19.67 | 19.91 | 2,423,672 | -0.47(-2.29%) |
Oct 18, 2010 | 20.07 | 20.54 | 19.63 | 20.37 | 2,360,431 | +0.41(+2.04%) |
Oct 15, 2010 | 19.44 | 20.57 | 19.27 | 19.96 | 4,815,016 | +0.80(+4.15%) |
Oct 14, 2010 | 21.22 | 21.22 | 18.99 | 19.17 | 9,936,921 | -2.35(-10.92%) |
Oct 13, 2010 | 23.99 | 24.49 | 21.12 | 21.52 | 13,212,578 | -2.31(-9.70%) |
Oct 12, 2010 | 23.65 | 23.85 | 23.47 | 23.83 | 728,738 | +0.06(+0.25%) |
Oct 11, 2010 | 24.30 | 24.41 | 23.64 | 23.77 | 642,778 | -0.48(-1.96%) |
Oct 08, 2010 | 24.25 | 24.38 | 24.09 | 24.25 | 480,789 | -0.01(-0.04%) |
Oct 07, 2010 | 24.32 | 24.34 | 24.00 | 24.26 | 566,627 | +0.10(+0.40%) |
Oct 06, 2010 | 23.85 | 24.24 | 23.82 | 24.16 | 752,109 | +0.23(+0.97%) |
Oct 05, 2010 | 24.24 | 24.28 | 23.82 | 23.93 | 858,088 | -0.08(-0.32%) |
Oct 04, 2010 | 24.58 | 24.65 | 23.94 | 24.00 | 507,649 | -0.56(-2.29%) |