Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.47 | 21.53 | 21.07 | 21.16 | 343,526 | -0.40(-1.86%) |
Dec 30, 2010 | 21.42 | 21.84 | 21.40 | 21.56 | 156,358 | -0.06(-0.27%) |
Dec 29, 2010 | 21.76 | 21.82 | 21.55 | 21.62 | 126,798 | -0.17(-0.77%) |
Dec 28, 2010 | 21.71 | 21.88 | 21.56 | 21.78 | 222,925 | +0.01(+0.04%) |
Dec 27, 2010 | 21.78 | 21.84 | 21.55 | 21.77 | 206,535 | +0.00(+0.00%) |
Dec 23, 2010 | 21.51 | 21.82 | 21.41 | 21.77 | 213,127 | +0.21(+0.97%) |
Dec 22, 2010 | 21.74 | 21.86 | 21.43 | 21.57 | 391,373 | -0.17(-0.77%) |
Dec 21, 2010 | 21.51 | 21.74 | 21.39 | 21.73 | 217,047 | +0.28(+1.29%) |
Dec 20, 2010 | 21.28 | 21.78 | 21.08 | 21.46 | 517,848 | +0.34(+1.62%) |
Dec 17, 2010 | 21.18 | 21.42 | 20.93 | 21.11 | 1,002,318 | -0.01(-0.04%) |
Dec 16, 2010 | 20.03 | 21.17 | 19.42 | 21.12 | 1,548,423 | +1.77(+9.16%) |
Dec 15, 2010 | 19.43 | 19.74 | 19.23 | 19.35 | 490,799 | -0.09(-0.47%) |
Dec 14, 2010 | 19.48 | 19.61 | 19.33 | 19.44 | 512,049 | +0.03(+0.17%) |
Dec 13, 2010 | 19.61 | 19.73 | 19.39 | 19.41 | 364,384 | -0.20(-1.02%) |
Dec 10, 2010 | 19.64 | 19.69 | 19.51 | 19.61 | 760,184 | +0.02(+0.09%) |
Dec 09, 2010 | 19.85 | 19.85 | 19.39 | 19.59 | 526,432 | -0.03(-0.17%) |
Dec 08, 2010 | 19.75 | 20.07 | 19.54 | 19.63 | 999,327 | -0.28(-1.39%) |
Dec 07, 2010 | 20.07 | 20.23 | 19.85 | 19.90 | 647,457 | -0.03(-0.17%) |
Dec 06, 2010 | 19.65 | 20.01 | 19.47 | 19.93 | 185,703 | +0.26(+1.32%) |
Dec 03, 2010 | 19.63 | 19.92 | 19.23 | 19.68 | 482,262 | +0.05(+0.26%) |
Dec 02, 2010 | 18.81 | 19.68 | 18.72 | 19.63 | 581,845 | +0.78(+4.13%) |
Dec 01, 2010 | 18.36 | 18.96 | 18.30 | 18.85 | 621,601 | +0.84(+4.64%) |
Nov 30, 2010 | 17.79 | 18.13 | 17.57 | 18.01 | 317,024 | -0.01(-0.05%) |
Nov 29, 2010 | 17.84 | 18.15 | 17.38 | 18.02 | 172,880 | +0.01(+0.05%) |
Nov 26, 2010 | 17.91 | 18.20 | 17.84 | 18.01 | 49,281 | -0.07(-0.37%) |
Nov 24, 2010 | 17.59 | 18.08 | 18.08 | 18.08 | 229,234 | +0.64(+3.69%) |
Nov 23, 2010 | 17.48 | 17.65 | 17.15 | 17.43 | 110,674 | -0.30(-1.69%) |
Nov 22, 2010 | 17.70 | 17.88 | 17.45 | 17.73 | 203,164 | -0.11(-0.61%) |
Nov 19, 2010 | 17.45 | 17.88 | 17.32 | 17.84 | 344,300 | +0.32(+1.81%) |
Nov 18, 2010 | 17.55 | 17.67 | 17.39 | 17.53 | 321,093 | +0.18(+1.01%) |
Nov 17, 2010 | 16.75 | 17.40 | 16.50 | 17.35 | 406,983 | +0.63(+3.80%) |
Nov 16, 2010 | 16.87 | 17.09 | 16.45 | 16.71 | 456,787 | -0.38(-2.25%) |
Nov 15, 2010 | 16.94 | 17.37 | 16.93 | 17.10 | 125,961 | +0.25(+1.49%) |
Nov 12, 2010 | 16.93 | 17.16 | 16.66 | 16.85 | 244,634 | -0.28(-1.61%) |
Nov 11, 2010 | 17.12 | 17.28 | 16.89 | 17.12 | 218,323 | -0.23(-1.30%) |
Nov 10, 2010 | 17.11 | 17.37 | 16.85 | 17.35 | 262,744 | +0.23(+1.37%) |
Nov 09, 2010 | 17.38 | 17.38 | 17.05 | 17.12 | 163,875 | -0.26(-1.49%) |
Nov 08, 2010 | 17.35 | 17.56 | 17.18 | 17.37 | 151,527 | -0.08(-0.43%) |
Nov 05, 2010 | 17.53 | 17.56 | 17.29 | 17.45 | 320,654 | -0.11(-0.62%) |
Nov 04, 2010 | 16.90 | 17.58 | 16.82 | 17.56 | 451,478 | +0.89(+5.36%) |
Nov 03, 2010 | 16.56 | 16.70 | 16.35 | 16.66 | 297,018 | +0.14(+0.86%) |
Nov 02, 2010 | 16.06 | 16.54 | 15.98 | 16.52 | 328,126 | +0.66(+4.16%) |
Nov 01, 2010 | 16.11 | 16.35 | 15.70 | 15.86 | 173,232 | -0.20(-1.25%) |
Oct 29, 2010 | 16.06 | 16.16 | 15.91 | 16.06 | 173,293 | -0.07(-0.44%) |
Oct 28, 2010 | 16.38 | 16.49 | 15.98 | 16.13 | 269,879 | -0.19(-1.15%) |
Oct 27, 2010 | 16.40 | 16.40 | 15.88 | 16.32 | 199,716 | -0.38(-2.30%) |
Oct 25, 2010 | 16.53 | 16.87 | 16.50 | 16.71 | 187,711 | +0.33(+1.99%) |
Oct 22, 2010 | 16.21 | 16.56 | 16.00 | 16.38 | 213,767 | +0.18(+1.13%) |
Oct 21, 2010 | 16.56 | 16.64 | 15.95 | 16.20 | 341,980 | -0.27(-1.62%) |
Oct 20, 2010 | 16.38 | 16.73 | 16.22 | 16.46 | 204,720 | +0.20(+1.23%) |
Oct 19, 2010 | 16.42 | 16.73 | 16.17 | 16.26 | 320,286 | -0.46(-2.75%) |
Oct 18, 2010 | 16.56 | 16.77 | 16.28 | 16.72 | 807,831 | +0.22(+1.32%) |
Oct 15, 2010 | 16.77 | 16.87 | 16.16 | 16.51 | 541,852 | -0.03(-0.20%) |
Oct 14, 2010 | 16.65 | 16.77 | 16.42 | 16.54 | 128,655 | -0.11(-0.65%) |
Oct 13, 2010 | 16.71 | 16.82 | 16.53 | 16.65 | 322,880 | +0.02(+0.10%) |
Oct 12, 2010 | 16.48 | 16.77 | 16.34 | 16.63 | 311,062 | +0.08(+0.51%) |
Oct 11, 2010 | 16.51 | 16.68 | 16.39 | 16.55 | 183,838 | -0.01(-0.05%) |
Oct 08, 2010 | 16.44 | 16.73 | 16.27 | 16.56 | 361,125 | +0.11(+0.66%) |
Oct 07, 2010 | 16.81 | 16.91 | 16.31 | 16.45 | 320,532 | -0.23(-1.40%) |
Oct 06, 2010 | 16.49 | 16.71 | 16.36 | 16.68 | 395,611 | +0.12(+0.71%) |
Oct 05, 2010 | 16.12 | 16.71 | 15.96 | 16.56 | 434,710 | +0.67(+4.20%) |
Oct 04, 2010 | 16.38 | 16.58 | 15.86 | 15.90 | 259,028 | -0.58(-3.55%) |