Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.93 | 20.06 | 19.82 | 19.96 | 1,433,392 | -0.02(-0.08%) |
Dec 30, 2010 | 20.00 | 20.12 | 19.92 | 19.97 | 968,759 | -0.03(-0.16%) |
Dec 29, 2010 | 20.12 | 20.14 | 19.93 | 20.01 | 1,291,973 | -0.11(-0.57%) |
Dec 28, 2010 | 20.07 | 20.19 | 19.99 | 20.12 | 1,272,644 | +0.08(+0.39%) |
Dec 27, 2010 | 19.81 | 20.08 | 19.78 | 20.04 | 882,658 | +0.21(+1.04%) |
Dec 23, 2010 | 19.93 | 19.93 | 19.69 | 19.84 | 1,510,270 | -0.10(-0.51%) |
Dec 22, 2010 | 20.03 | 20.08 | 19.86 | 19.94 | 1,595,351 | -0.09(-0.46%) |
Dec 21, 2010 | 19.92 | 20.05 | 19.82 | 20.03 | 1,241,383 | +0.14(+0.72%) |
Dec 20, 2010 | 20.12 | 20.14 | 19.75 | 19.89 | 2,498,368 | -0.30(-1.49%) |
Dec 17, 2010 | 20.05 | 20.24 | 20.00 | 20.19 | 2,735,129 | -0.02(-0.09%) |
Dec 16, 2010 | 20.26 | 20.29 | 20.05 | 20.21 | 2,540,066 | -0.05(-0.24%) |
Dec 15, 2010 | 19.97 | 20.34 | 19.97 | 20.25 | 2,272,627 | +0.21(+1.06%) |
Dec 14, 2010 | 20.05 | 20.27 | 19.96 | 20.04 | 3,621,168 | -0.02(-0.12%) |
Dec 13, 2010 | 20.15 | 20.26 | 19.97 | 20.06 | 3,978,507 | +0.00(+0.00%) |
Dec 10, 2010 | 20.09 | 20.15 | 20.04 | 20.06 | 4,524,698 | +0.03(+0.14%) |
Dec 09, 2010 | 19.90 | 20.11 | 19.83 | 20.04 | 3,633,816 | +0.29(+1.46%) |
Dec 08, 2010 | 19.90 | 20.03 | 19.72 | 19.75 | 3,942,457 | -0.19(-0.94%) |
Dec 07, 2010 | 20.01 | 20.07 | 19.85 | 19.94 | 3,635,766 | +0.11(+0.54%) |
Dec 06, 2010 | 19.76 | 19.86 | 19.68 | 19.83 | 2,291,098 | -0.09(-0.43%) |
Dec 03, 2010 | 19.79 | 19.94 | 19.74 | 19.91 | 2,403,382 | +0.04(+0.22%) |
Dec 02, 2010 | 19.71 | 19.94 | 19.70 | 19.87 | 2,383,262 | +0.37(+1.91%) |
Dec 01, 2010 | 19.33 | 19.61 | 19.28 | 19.50 | 3,293,644 | +0.45(+2.36%) |
Nov 30, 2010 | 18.97 | 19.21 | 18.89 | 19.05 | 3,349,835 | -0.14(-0.73%) |
Nov 29, 2010 | 19.04 | 19.24 | 18.92 | 19.19 | 2,416,906 | +0.02(+0.09%) |
Nov 26, 2010 | 19.05 | 19.25 | 18.96 | 19.17 | 1,104,742 | -0.01(-0.05%) |
Nov 24, 2010 | 18.86 | 19.18 | 19.18 | 19.18 | 2,583,089 | +0.47(+2.53%) |
Nov 23, 2010 | 18.91 | 18.91 | 18.66 | 18.71 | 2,910,781 | -0.38(-2.00%) |
Nov 22, 2010 | 19.19 | 19.22 | 18.94 | 19.09 | 2,505,011 | -0.12(-0.64%) |
Nov 19, 2010 | 19.10 | 19.22 | 19.05 | 19.21 | 2,097,677 | +0.13(+0.69%) |
Nov 18, 2010 | 19.00 | 19.29 | 18.95 | 19.08 | 2,460,060 | +0.26(+1.36%) |
Nov 17, 2010 | 18.79 | 18.92 | 18.72 | 18.82 | 3,770,360 | +0.04(+0.21%) |
Nov 16, 2010 | 18.87 | 19.07 | 18.73 | 18.78 | 3,494,884 | -0.33(-1.71%) |
Nov 15, 2010 | 19.05 | 19.38 | 18.97 | 19.11 | 4,115,793 | +0.21(+1.14%) |
Nov 12, 2010 | 19.10 | 19.29 | 18.74 | 18.90 | 4,894,827 | -0.41(-2.11%) |
Nov 11, 2010 | 19.23 | 19.39 | 19.05 | 19.30 | 2,678,318 | -0.02(-0.09%) |
Nov 10, 2010 | 19.21 | 19.36 | 19.02 | 19.32 | 3,696,520 | +0.26(+1.34%) |
Nov 09, 2010 | 19.14 | 19.21 | 18.93 | 19.07 | 5,848,794 | -0.08(-0.44%) |
Nov 08, 2010 | 19.14 | 19.19 | 18.91 | 19.15 | 3,753,124 | -0.06(-0.33%) |
Nov 05, 2010 | 19.51 | 19.61 | 19.16 | 19.21 | 3,837,218 | -0.25(-1.29%) |
Nov 04, 2010 | 19.67 | 19.73 | 19.42 | 19.46 | 3,956,989 | +0.07(+0.37%) |
Nov 03, 2010 | 19.47 | 19.56 | 19.18 | 19.39 | 3,964,943 | -0.08(-0.41%) |
Nov 02, 2010 | 19.75 | 19.76 | 19.41 | 19.47 | 2,499,052 | -0.07(-0.38%) |
Nov 01, 2010 | 19.47 | 19.65 | 19.41 | 19.55 | 3,053,218 | +0.25(+1.30%) |
Oct 29, 2010 | 19.06 | 19.33 | 19.00 | 19.30 | 3,281,816 | +0.16(+0.86%) |
Oct 28, 2010 | 19.23 | 19.27 | 18.99 | 19.13 | 3,371,016 | +0.00(+0.00%) |
Oct 27, 2010 | 19.60 | 19.66 | 18.95 | 19.13 | 5,476,066 | -0.80(-4.02%) |
Oct 25, 2010 | 20.21 | 20.25 | 19.90 | 19.93 | 3,458,766 | -0.07(-0.34%) |
Oct 22, 2010 | 19.86 | 20.01 | 19.80 | 20.00 | 2,260,395 | +0.15(+0.74%) |
Oct 21, 2010 | 19.92 | 20.05 | 19.62 | 19.86 | 3,232,947 | +0.00(+0.00%) |
Oct 20, 2010 | 19.46 | 19.91 | 19.45 | 19.86 | 2,824,337 | +0.35(+1.82%) |
Oct 19, 2010 | 19.33 | 19.59 | 19.26 | 19.50 | 4,327,924 | -0.33(-1.67%) |
Oct 18, 2010 | 19.60 | 19.84 | 19.60 | 19.83 | 2,517,369 | +0.03(+0.17%) |
Oct 15, 2010 | 19.96 | 20.01 | 19.68 | 19.80 | 2,417,765 | -0.07(-0.33%) |
Oct 14, 2010 | 20.01 | 20.01 | 19.73 | 19.86 | 2,919,849 | -0.12(-0.58%) |
Oct 13, 2010 | 19.77 | 20.14 | 19.72 | 19.98 | 4,782,982 | +0.59(+3.06%) |
Oct 12, 2010 | 19.55 | 19.56 | 19.27 | 19.39 | 3,757,156 | -0.27(-1.38%) |
Oct 11, 2010 | 19.64 | 19.72 | 19.51 | 19.66 | 1,787,180 | +0.04(+0.18%) |
Oct 08, 2010 | 19.62 | 19.65 | 19.39 | 19.62 | 2,580,258 | +0.22(+1.14%) |
Oct 07, 2010 | 19.39 | 19.45 | 19.17 | 19.40 | 3,825,574 | +0.01(+0.05%) |
Oct 06, 2010 | 19.35 | 19.44 | 19.21 | 19.39 | 2,975,617 | +0.09(+0.46%) |
Oct 05, 2010 | 19.19 | 19.38 | 19.17 | 19.30 | 2,687,464 | +0.29(+1.54%) |
Oct 04, 2010 | 19.10 | 19.13 | 18.78 | 19.01 | 3,935,939 | -0.09(-0.48%) |