Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.57 | 25.27 | 24.52 | 24.88 | 123,760 | +0.35(+1.43%) |
Dec 30, 2010 | 24.90 | 25.23 | 24.51 | 24.53 | 155,788 | -0.48(-1.92%) |
Dec 29, 2010 | 25.02 | 25.21 | 24.82 | 25.01 | 121,749 | +0.05(+0.20%) |
Dec 28, 2010 | 25.00 | 25.08 | 24.75 | 24.96 | 338,547 | -0.01(-0.04%) |
Dec 27, 2010 | 23.91 | 25.00 | 23.80 | 24.97 | 241,793 | +1.05(+4.41%) |
Dec 23, 2010 | 23.55 | 23.96 | 23.51 | 23.91 | 195,349 | +0.00(+0.02%) |
Dec 22, 2010 | 23.85 | 23.96 | 23.63 | 23.91 | 173,599 | +0.17(+0.72%) |
Dec 21, 2010 | 23.61 | 23.78 | 23.04 | 23.74 | 135,881 | +0.34(+1.45%) |
Dec 20, 2010 | 23.24 | 23.60 | 23.05 | 23.40 | 149,137 | +0.34(+1.47%) |
Dec 17, 2010 | 23.09 | 23.24 | 22.16 | 23.06 | 255,289 | -0.05(-0.22%) |
Dec 16, 2010 | 23.23 | 23.40 | 22.90 | 23.11 | 179,382 | -0.09(-0.39%) |
Dec 15, 2010 | 23.09 | 23.64 | 22.94 | 23.20 | 151,265 | +0.11(+0.48%) |
Dec 14, 2010 | 23.30 | 23.30 | 22.71 | 23.09 | 190,115 | -0.30(-1.28%) |
Dec 13, 2010 | 22.96 | 23.85 | 22.84 | 23.39 | 366,925 | +0.55(+2.41%) |
Dec 10, 2010 | 21.84 | 23.00 | 21.80 | 22.84 | 558,554 | +0.98(+4.48%) |
Dec 09, 2010 | 20.78 | 21.99 | 20.77 | 21.86 | 283,688 | +1.17(+5.65%) |
Dec 08, 2010 | 20.70 | 20.80 | 20.54 | 20.69 | 65,272 | +0.00(+0.00%) |
Dec 07, 2010 | 20.50 | 20.94 | 20.37 | 20.69 | 124,818 | +0.42(+2.07%) |
Dec 06, 2010 | 20.34 | 20.43 | 20.05 | 20.27 | 121,735 | -0.20(-0.98%) |
Dec 03, 2010 | 20.33 | 20.54 | 20.04 | 20.47 | 114,606 | -0.13(-0.63%) |
Dec 02, 2010 | 20.48 | 20.74 | 20.40 | 20.60 | 143,158 | -0.10(-0.48%) |
Dec 01, 2010 | 20.63 | 20.74 | 20.40 | 20.70 | 161,130 | +0.40(+1.97%) |
Nov 30, 2010 | 20.14 | 20.55 | 20.05 | 20.30 | 124,661 | -0.20(-0.98%) |
Nov 29, 2010 | 20.68 | 20.68 | 20.10 | 20.50 | 136,326 | -0.11(-0.53%) |
Nov 26, 2010 | 20.36 | 20.83 | 20.27 | 20.61 | 47,565 | +0.11(+0.54%) |
Nov 24, 2010 | 20.19 | 20.50 | 20.50 | 20.50 | 180,470 | +0.48(+2.40%) |
Nov 23, 2010 | 20.00 | 20.17 | 19.75 | 20.02 | 119,497 | -0.36(-1.77%) |
Nov 22, 2010 | 20.18 | 20.38 | 19.85 | 20.38 | 138,315 | +0.12(+0.59%) |
Nov 19, 2010 | 20.67 | 20.67 | 20.07 | 20.26 | 151,547 | -0.38(-1.84%) |
Nov 18, 2010 | 20.80 | 20.91 | 20.55 | 20.64 | 80,057 | +0.21(+1.03%) |
Nov 17, 2010 | 20.42 | 20.70 | 20.21 | 20.43 | 97,696 | +0.16(+0.79%) |
Nov 16, 2010 | 20.80 | 20.95 | 20.07 | 20.27 | 166,379 | -0.67(-3.20%) |
Nov 15, 2010 | 20.85 | 21.08 | 20.76 | 20.94 | 128,970 | +0.12(+0.58%) |
Nov 12, 2010 | 21.00 | 21.30 | 20.57 | 20.82 | 105,192 | -0.47(-2.21%) |
Nov 11, 2010 | 20.69 | 21.50 | 20.69 | 21.29 | 194,437 | +0.23(+1.09%) |
Nov 10, 2010 | 20.47 | 21.07 | 20.34 | 21.06 | 181,643 | +0.72(+3.54%) |
Nov 09, 2010 | 20.55 | 20.70 | 20.21 | 20.34 | 129,235 | -0.07(-0.34%) |
Nov 08, 2010 | 19.87 | 20.46 | 19.75 | 20.41 | 146,525 | +0.36(+1.80%) |
Nov 05, 2010 | 20.15 | 20.25 | 19.89 | 20.05 | 91,745 | -0.15(-0.74%) |
Nov 04, 2010 | 20.00 | 20.38 | 19.93 | 20.20 | 177,174 | +0.36(+1.81%) |
Nov 03, 2010 | 19.77 | 20.00 | 19.63 | 19.84 | 120,906 | +0.17(+0.86%) |
Nov 02, 2010 | 19.47 | 19.84 | 19.37 | 19.67 | 159,709 | +0.45(+2.34%) |
Nov 01, 2010 | 20.38 | 20.47 | 19.20 | 19.22 | 426,449 | -1.66(-7.95%) |
Oct 29, 2010 | 21.35 | 21.35 | 20.83 | 20.88 | 274,487 | -0.30(-1.42%) |
Oct 28, 2010 | 22.04 | 22.04 | 20.51 | 21.18 | 1,407,111 | +1.83(+9.46%) |
Oct 27, 2010 | 19.50 | 19.95 | 19.18 | 19.35 | 210,347 | -0.65(-3.25%) |
Oct 25, 2010 | 19.84 | 20.50 | 19.66 | 20.00 | 180,291 | +0.52(+2.67%) |
Oct 22, 2010 | 18.97 | 19.55 | 18.85 | 19.48 | 85,619 | +0.55(+2.91%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.66 | 18.93 | 179,363 | +0.16(+0.85%) |
Oct 20, 2010 | 18.88 | 19.12 | 18.62 | 18.77 | 71,490 | +0.09(+0.48%) |
Oct 19, 2010 | 18.99 | 19.45 | 18.42 | 18.68 | 77,346 | -0.64(-3.31%) |
Oct 18, 2010 | 19.06 | 19.45 | 19.01 | 19.32 | 74,848 | +0.27(+1.42%) |
Oct 15, 2010 | 19.46 | 19.46 | 18.64 | 19.05 | 111,995 | -0.09(-0.47%) |
Oct 14, 2010 | 19.39 | 19.63 | 18.90 | 19.14 | 122,183 | -0.34(-1.75%) |
Oct 13, 2010 | 19.02 | 19.58 | 18.82 | 19.48 | 80,626 | +0.54(+2.85%) |
Oct 12, 2010 | 18.62 | 19.12 | 18.41 | 18.94 | 46,211 | +0.19(+1.01%) |
Oct 11, 2010 | 18.96 | 19.10 | 18.61 | 18.75 | 51,851 | -0.17(-0.90%) |
Oct 08, 2010 | 18.49 | 19.11 | 18.35 | 18.92 | 70,419 | +0.38(+2.05%) |
Oct 07, 2010 | 18.43 | 18.69 | 18.30 | 18.54 | 59,807 | +0.23(+1.26%) |
Oct 06, 2010 | 18.53 | 18.79 | 18.20 | 18.31 | 75,926 | -0.34(-1.82%) |
Oct 05, 2010 | 18.40 | 18.74 | 17.86 | 18.65 | 95,542 | +0.47(+2.59%) |
Oct 04, 2010 | 18.48 | 18.69 | 18.05 | 18.18 | 78,276 | -0.43(-2.31%) |