Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.01 | 21.37 | 20.93 | 21.25 | 702,427 | +0.15(+0.70%) |
Dec 30, 2010 | 21.18 | 21.34 | 21.06 | 21.10 | 658,439 | -0.13(-0.60%) |
Dec 29, 2010 | 20.95 | 21.24 | 20.93 | 21.23 | 714,540 | +0.46(+2.21%) |
Dec 28, 2010 | 20.98 | 21.00 | 20.75 | 20.77 | 532,946 | -0.06(-0.31%) |
Dec 27, 2010 | 20.79 | 20.83 | 20.58 | 20.83 | 364,576 | +0.17(+0.83%) |
Dec 23, 2010 | 20.76 | 20.84 | 20.54 | 20.66 | 576,974 | -0.08(-0.37%) |
Dec 22, 2010 | 20.71 | 20.80 | 20.61 | 20.74 | 712,737 | +0.10(+0.46%) |
Dec 21, 2010 | 20.10 | 20.67 | 20.06 | 20.64 | 1,161,747 | +0.52(+2.57%) |
Dec 20, 2010 | 20.02 | 20.18 | 19.89 | 20.12 | 1,124,861 | +0.12(+0.61%) |
Dec 17, 2010 | 19.98 | 20.11 | 19.85 | 20.00 | 1,335,693 | -0.11(-0.57%) |
Dec 16, 2010 | 20.28 | 20.28 | 20.00 | 20.12 | 1,118,681 | -0.13(-0.66%) |
Dec 15, 2010 | 20.02 | 20.29 | 19.99 | 20.25 | 1,417,499 | +0.22(+1.12%) |
Dec 14, 2010 | 20.03 | 20.24 | 19.92 | 20.03 | 874,886 | -0.03(-0.13%) |
Dec 13, 2010 | 19.87 | 20.20 | 19.83 | 20.05 | 1,244,074 | +0.22(+1.09%) |
Dec 10, 2010 | 19.91 | 19.94 | 19.70 | 19.84 | 1,657,810 | +0.00(+0.00%) |
Dec 09, 2010 | 19.90 | 20.04 | 19.78 | 19.84 | 1,164,794 | +0.01(+0.06%) |
Dec 08, 2010 | 19.90 | 20.01 | 19.70 | 19.82 | 1,062,163 | -0.05(-0.26%) |
Dec 07, 2010 | 20.07 | 20.15 | 19.78 | 19.87 | 1,614,824 | +0.04(+0.19%) |
Dec 06, 2010 | 19.73 | 19.88 | 19.62 | 19.84 | 1,419,695 | +0.08(+0.39%) |
Dec 03, 2010 | 19.55 | 19.89 | 19.50 | 19.76 | 1,448,365 | +0.19(+0.98%) |
Dec 02, 2010 | 19.04 | 19.70 | 19.04 | 19.57 | 1,266,419 | +0.47(+2.44%) |
Dec 01, 2010 | 19.04 | 19.23 | 18.98 | 19.10 | 1,211,398 | +0.45(+2.40%) |
Nov 30, 2010 | 18.58 | 18.83 | 18.48 | 18.65 | 1,466,711 | -0.24(-1.25%) |
Nov 29, 2010 | 18.72 | 18.93 | 18.50 | 18.89 | 933,152 | -0.09(-0.47%) |
Nov 26, 2010 | 18.92 | 19.05 | 18.81 | 18.98 | 436,108 | -0.20(-1.03%) |
Nov 24, 2010 | 18.92 | 19.18 | 19.18 | 19.18 | 784,646 | +0.42(+2.25%) |
Nov 23, 2010 | 18.89 | 19.02 | 18.67 | 18.76 | 1,547,948 | -0.45(-2.33%) |
Nov 22, 2010 | 19.24 | 19.27 | 18.92 | 19.20 | 1,741,526 | -0.02(-0.10%) |
Nov 19, 2010 | 19.10 | 19.27 | 18.96 | 19.22 | 1,433,160 | +0.08(+0.40%) |
Nov 18, 2010 | 19.06 | 19.31 | 18.97 | 19.15 | 1,241,475 | +0.32(+1.69%) |
Nov 17, 2010 | 18.66 | 18.86 | 18.58 | 18.83 | 867,406 | +0.13(+0.68%) |
Nov 16, 2010 | 18.93 | 18.98 | 18.54 | 18.70 | 2,011,704 | -0.46(-2.40%) |
Nov 15, 2010 | 19.16 | 19.30 | 19.00 | 19.16 | 860,096 | +0.11(+0.60%) |
Nov 12, 2010 | 19.56 | 19.62 | 18.94 | 19.04 | 1,845,572 | -0.73(-3.71%) |
Nov 11, 2010 | 19.74 | 19.81 | 19.59 | 19.78 | 1,255,224 | -0.06(-0.32%) |
Nov 10, 2010 | 19.72 | 19.94 | 19.40 | 19.84 | 1,832,043 | +0.11(+0.55%) |
Nov 09, 2010 | 20.31 | 20.35 | 19.64 | 19.73 | 1,145,464 | -0.40(-2.00%) |
Nov 08, 2010 | 20.13 | 20.28 | 19.91 | 20.14 | 1,181,547 | -0.01(-0.03%) |
Nov 05, 2010 | 19.76 | 20.23 | 19.68 | 20.14 | 1,780,175 | +0.46(+2.33%) |
Nov 04, 2010 | 19.38 | 19.76 | 19.32 | 19.68 | 1,461,928 | +0.65(+3.42%) |
Nov 03, 2010 | 19.11 | 19.31 | 18.88 | 19.03 | 919,478 | -0.08(-0.43%) |
Nov 02, 2010 | 19.34 | 19.51 | 18.94 | 19.11 | 971,061 | +0.01(+0.07%) |
Nov 01, 2010 | 19.06 | 19.23 | 18.95 | 19.10 | 808,870 | +0.13(+0.71%) |
Oct 29, 2010 | 18.87 | 19.10 | 18.85 | 18.97 | 1,309,377 | +0.13(+0.68%) |
Oct 28, 2010 | 19.17 | 19.21 | 18.71 | 18.84 | 1,018,452 | -0.06(-0.34%) |
Oct 27, 2010 | 19.20 | 19.20 | 18.69 | 18.90 | 1,302,444 | -0.46(-2.36%) |
Oct 25, 2010 | 19.41 | 19.62 | 19.27 | 19.36 | 1,395,199 | +0.10(+0.53%) |
Oct 22, 2010 | 19.46 | 19.47 | 19.19 | 19.26 | 879,947 | -0.07(-0.36%) |
Oct 21, 2010 | 19.36 | 19.56 | 19.15 | 19.33 | 1,554,153 | -0.01(-0.07%) |
Oct 20, 2010 | 18.83 | 19.37 | 18.80 | 19.34 | 2,433,841 | +0.58(+3.12%) |
Oct 19, 2010 | 18.76 | 18.94 | 18.52 | 18.76 | 1,377,782 | -0.29(-1.53%) |
Oct 18, 2010 | 18.88 | 19.05 | 18.85 | 19.05 | 1,454,959 | +0.10(+0.54%) |
Oct 15, 2010 | 19.14 | 19.23 | 18.87 | 18.95 | 1,721,547 | -0.03(-0.17%) |
Oct 14, 2010 | 19.01 | 19.07 | 18.92 | 18.98 | 2,890,791 | +0.00(+0.00%) |
Oct 13, 2010 | 18.84 | 19.05 | 18.80 | 18.98 | 5,063,853 | +0.30(+1.63%) |
Oct 12, 2010 | 18.43 | 18.71 | 18.26 | 18.68 | 1,724,079 | +0.31(+1.70%) |
Oct 11, 2010 | 18.53 | 18.54 | 18.32 | 18.36 | 605,728 | -0.18(-0.96%) |
Oct 08, 2010 | 18.54 | 18.59 | 18.15 | 18.54 | 1,358,424 | +0.27(+1.50%) |
Oct 07, 2010 | 18.40 | 18.40 | 18.16 | 18.27 | 932,147 | -0.08(-0.45%) |
Oct 06, 2010 | 18.38 | 18.43 | 18.20 | 18.35 | 1,437,563 | +0.03(+0.14%) |
Oct 05, 2010 | 18.18 | 18.35 | 18.09 | 18.33 | 956,495 | +0.24(+1.34%) |
Oct 04, 2010 | 18.13 | 18.24 | 17.99 | 18.08 | 948,535 | -0.12(-0.66%) |