Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.98 | 21.34 | 20.90 | 21.22 | 703,408 | +0.15(+0.70%) |
Dec 30, 2010 | 21.15 | 21.31 | 21.03 | 21.07 | 659,359 | -0.13(-0.60%) |
Dec 29, 2010 | 20.92 | 21.21 | 20.90 | 21.20 | 715,538 | +0.46(+2.21%) |
Dec 28, 2010 | 20.95 | 20.97 | 20.72 | 20.74 | 533,690 | -0.06(-0.31%) |
Dec 27, 2010 | 20.76 | 20.80 | 20.55 | 20.80 | 365,085 | +0.17(+0.83%) |
Dec 23, 2010 | 20.73 | 20.81 | 20.51 | 20.63 | 577,780 | -0.08(-0.37%) |
Dec 22, 2010 | 20.68 | 20.77 | 20.59 | 20.71 | 713,732 | +0.10(+0.46%) |
Dec 21, 2010 | 20.07 | 20.64 | 20.03 | 20.61 | 1,163,369 | +0.52(+2.57%) |
Dec 20, 2010 | 19.99 | 20.15 | 19.87 | 20.09 | 1,126,432 | +0.12(+0.61%) |
Dec 17, 2010 | 19.95 | 20.08 | 19.83 | 19.97 | 1,337,559 | -0.11(-0.57%) |
Dec 16, 2010 | 20.25 | 20.25 | 19.97 | 20.09 | 1,120,243 | -0.13(-0.66%) |
Dec 15, 2010 | 19.99 | 20.26 | 19.96 | 20.22 | 1,419,478 | +0.22(+1.12%) |
Dec 14, 2010 | 20.00 | 20.21 | 19.90 | 20.00 | 876,108 | -0.03(-0.13%) |
Dec 13, 2010 | 19.85 | 20.17 | 19.80 | 20.02 | 1,245,812 | +0.22(+1.09%) |
Dec 10, 2010 | 19.88 | 19.91 | 19.67 | 19.81 | 1,660,126 | +0.00(+0.00%) |
Dec 09, 2010 | 19.87 | 20.01 | 19.76 | 19.81 | 1,166,421 | +0.01(+0.06%) |
Dec 08, 2010 | 19.87 | 19.98 | 19.67 | 19.80 | 1,063,647 | -0.05(-0.26%) |
Dec 07, 2010 | 20.04 | 20.12 | 19.76 | 19.85 | 1,617,080 | +0.04(+0.19%) |
Dec 06, 2010 | 19.70 | 19.85 | 19.60 | 19.81 | 1,421,678 | +0.08(+0.39%) |
Dec 03, 2010 | 19.53 | 19.86 | 19.48 | 19.73 | 1,450,388 | +0.19(+0.98%) |
Dec 02, 2010 | 19.02 | 19.67 | 19.02 | 19.54 | 1,268,188 | +0.47(+2.44%) |
Dec 01, 2010 | 19.02 | 19.20 | 18.95 | 19.07 | 1,213,090 | +0.45(+2.39%) |
Nov 30, 2010 | 18.56 | 18.80 | 18.46 | 18.63 | 1,468,760 | -0.24(-1.25%) |
Nov 29, 2010 | 18.69 | 18.90 | 18.48 | 18.86 | 934,455 | -0.09(-0.47%) |
Nov 26, 2010 | 18.89 | 19.02 | 18.79 | 18.95 | 436,717 | -0.20(-1.03%) |
Nov 24, 2010 | 18.90 | 19.15 | 19.15 | 19.15 | 785,742 | +0.42(+2.25%) |
Nov 23, 2010 | 18.86 | 18.99 | 18.64 | 18.73 | 1,550,110 | -0.45(-2.33%) |
Nov 22, 2010 | 19.22 | 19.24 | 18.90 | 19.18 | 1,743,958 | -0.02(-0.10%) |
Nov 19, 2010 | 19.07 | 19.25 | 18.93 | 19.20 | 1,435,161 | +0.08(+0.40%) |
Nov 18, 2010 | 19.04 | 19.28 | 18.94 | 19.12 | 1,243,209 | +0.32(+1.70%) |
Nov 17, 2010 | 18.64 | 18.83 | 18.56 | 18.80 | 868,617 | +0.13(+0.68%) |
Nov 16, 2010 | 18.90 | 18.95 | 18.51 | 18.67 | 2,014,514 | -0.46(-2.40%) |
Nov 15, 2010 | 19.13 | 19.27 | 18.97 | 19.13 | 861,297 | +0.11(+0.60%) |
Nov 12, 2010 | 19.53 | 19.59 | 18.91 | 19.02 | 1,848,149 | -0.73(-3.71%) |
Nov 11, 2010 | 19.71 | 19.78 | 19.57 | 19.75 | 1,256,977 | -0.06(-0.32%) |
Nov 10, 2010 | 19.69 | 19.91 | 19.37 | 19.81 | 1,834,602 | +0.11(+0.55%) |
Nov 09, 2010 | 20.29 | 20.32 | 19.61 | 19.71 | 1,147,064 | -0.40(-2.00%) |
Nov 08, 2010 | 20.10 | 20.25 | 19.88 | 20.11 | 1,183,198 | -0.01(-0.03%) |
Nov 05, 2010 | 19.73 | 20.20 | 19.65 | 20.11 | 1,782,661 | +0.46(+2.33%) |
Nov 04, 2010 | 19.36 | 19.74 | 19.30 | 19.65 | 1,463,969 | +0.65(+3.42%) |
Nov 03, 2010 | 19.09 | 19.28 | 18.86 | 19.00 | 920,762 | -0.08(-0.43%) |
Nov 02, 2010 | 19.32 | 19.48 | 18.92 | 19.09 | 972,418 | +0.01(+0.07%) |
Nov 01, 2010 | 19.04 | 19.20 | 18.93 | 19.07 | 810,000 | +0.13(+0.71%) |
Oct 29, 2010 | 18.84 | 19.07 | 18.83 | 18.94 | 1,311,206 | +0.13(+0.68%) |
Oct 28, 2010 | 19.14 | 19.18 | 18.69 | 18.81 | 1,019,874 | -0.06(-0.34%) |
Oct 27, 2010 | 19.18 | 19.18 | 18.66 | 18.88 | 1,304,263 | -0.46(-2.36%) |
Oct 25, 2010 | 19.39 | 19.59 | 19.25 | 19.33 | 1,397,147 | +0.10(+0.53%) |
Oct 22, 2010 | 19.44 | 19.44 | 19.16 | 19.23 | 881,176 | -0.07(-0.36%) |
Oct 21, 2010 | 19.33 | 19.54 | 19.12 | 19.30 | 1,556,324 | -0.01(-0.07%) |
Oct 20, 2010 | 18.80 | 19.35 | 18.77 | 19.32 | 2,437,240 | +0.58(+3.12%) |
Oct 19, 2010 | 18.73 | 18.92 | 18.50 | 18.73 | 1,379,706 | -0.29(-1.53%) |
Oct 18, 2010 | 18.86 | 19.02 | 18.82 | 19.02 | 1,456,991 | +0.10(+0.54%) |
Oct 15, 2010 | 19.11 | 19.21 | 18.84 | 18.92 | 1,723,951 | -0.03(-0.17%) |
Oct 14, 2010 | 18.98 | 19.04 | 18.90 | 18.95 | 2,894,828 | +0.00(+0.00%) |
Oct 13, 2010 | 18.81 | 19.02 | 18.78 | 18.95 | 5,070,924 | +0.30(+1.63%) |
Oct 12, 2010 | 18.40 | 18.69 | 18.24 | 18.65 | 1,726,487 | +0.31(+1.70%) |
Oct 11, 2010 | 18.50 | 18.52 | 18.30 | 18.34 | 606,574 | -0.18(-0.96%) |
Oct 08, 2010 | 18.52 | 18.56 | 18.13 | 18.52 | 1,360,322 | +0.27(+1.50%) |
Oct 07, 2010 | 18.38 | 18.38 | 18.13 | 18.24 | 933,449 | -0.08(-0.45%) |
Oct 06, 2010 | 18.36 | 18.40 | 18.18 | 18.33 | 1,439,570 | +0.03(+0.14%) |
Oct 05, 2010 | 18.15 | 18.33 | 18.07 | 18.30 | 957,831 | +0.24(+1.34%) |
Oct 04, 2010 | 18.10 | 18.21 | 17.96 | 18.06 | 949,859 | -0.12(-0.66%) |