Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.48 | 20.50 | 20.32 | 20.32 | 3,145 | -0.20(-0.99%) |
Dec 30, 2010 | 20.55 | 20.58 | 20.52 | 20.52 | 6,188 | -0.04(-0.20%) |
Dec 29, 2010 | 20.48 | 20.59 | 20.47 | 20.56 | 4,520 | -0.01(-0.04%) |
Dec 28, 2010 | 20.52 | 20.57 | 20.49 | 20.57 | 2,355 | +0.14(+0.70%) |
Dec 27, 2010 | 20.29 | 20.48 | 20.29 | 20.42 | 5,510 | +0.08(+0.37%) |
Dec 23, 2010 | 20.43 | 20.43 | 20.27 | 20.35 | 8,528 | -0.01(-0.04%) |
Dec 22, 2010 | 20.11 | 20.51 | 20.11 | 20.36 | 4,184 | +0.33(+1.66%) |
Dec 21, 2010 | 19.91 | 20.03 | 19.89 | 20.02 | 4,717 | +0.24(+1.24%) |
Dec 20, 2010 | 19.79 | 19.89 | 19.78 | 19.78 | 2,144 | +0.19(+0.95%) |
Dec 17, 2010 | 19.83 | 19.83 | 19.59 | 19.59 | 19,978 | -0.04(-0.21%) |
Dec 16, 2010 | 19.60 | 19.79 | 19.53 | 19.63 | 12,438 | +0.03(+0.17%) |
Dec 15, 2010 | 19.67 | 19.84 | 19.55 | 19.60 | 13,993 | +0.02(+0.08%) |
Dec 14, 2010 | 19.87 | 19.87 | 19.55 | 19.59 | 118,929 | -0.11(-0.58%) |
Dec 13, 2010 | 19.54 | 19.70 | 19.54 | 19.70 | 3,099 | +0.03(+0.16%) |
Dec 10, 2010 | 19.51 | 19.67 | 19.51 | 19.67 | 1,744 | +0.26(+1.34%) |
Dec 09, 2010 | 19.29 | 19.41 | 19.29 | 19.41 | 5,017 | +0.23(+1.18%) |
Dec 08, 2010 | 19.18 | 19.18 | 19.18 | 19.18 | 616 | +0.17(+0.90%) |
Dec 07, 2010 | 19.06 | 19.06 | 18.95 | 19.01 | 3,771 | +0.15(+0.82%) |
Dec 06, 2010 | 18.77 | 18.86 | 18.75 | 18.86 | 1,849 | +0.20(+1.08%) |
Dec 03, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 208 | -0.00(-0.02%) |
Dec 02, 2010 | 18.52 | 18.66 | 18.52 | 18.66 | 3,098 | +0.39(+2.15%) |
Dec 01, 2010 | 18.13 | 18.26 | 18.13 | 18.26 | 2,008 | +0.39(+2.18%) |
Nov 30, 2010 | 17.83 | 17.94 | 17.80 | 17.87 | 1,911 | -0.09(-0.50%) |
Nov 29, 2010 | 18.14 | 18.14 | 17.96 | 17.96 | 1,129 | -0.22(-1.20%) |
Nov 24, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.26(+1.45%) |
Nov 23, 2010 | 18.23 | 18.23 | 17.86 | 17.92 | 15,656 | -0.03(-0.18%) |
Nov 22, 2010 | 18.05 | 18.05 | 17.93 | 17.96 | 369 | -0.18(-1.02%) |
Nov 19, 2010 | 18.09 | 18.14 | 18.06 | 18.14 | 2,620 | -0.03(-0.19%) |
Nov 18, 2010 | 18.21 | 18.24 | 18.14 | 18.18 | 12,524 | +0.20(+1.13%) |
Nov 17, 2010 | 18.00 | 18.05 | 17.97 | 17.97 | 140,172 | -0.11(-0.63%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.05 | 18.09 | 1,972 | -0.36(-1.93%) |
Nov 15, 2010 | 18.48 | 18.48 | 18.44 | 18.44 | 493 | -0.15(-0.79%) |
Nov 11, 2010 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.08(-0.43%) |
Nov 10, 2010 | 18.50 | 18.67 | 18.50 | 18.67 | 462 | +0.22(+1.18%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 616 | -0.21(-1.13%) |
Nov 08, 2010 | 18.69 | 18.69 | 18.66 | 18.66 | 246 | -0.17(-0.90%) |
Nov 05, 2010 | 18.62 | 19.02 | 18.62 | 18.83 | 2,663 | +0.19(+1.04%) |
Nov 04, 2010 | 18.22 | 18.64 | 18.22 | 18.64 | 14,103 | +0.72(+4.04%) |
Nov 03, 2010 | 17.91 | 17.91 | 17.91 | 17.91 | 246 | +0.33(+1.88%) |
Nov 02, 2010 | 17.59 | 17.59 | 17.58 | 17.58 | 1,054 | +0.19(+1.07%) |
Nov 01, 2010 | 17.73 | 17.73 | 17.36 | 17.40 | 9,816 | -0.38(-2.14%) |
Oct 29, 2010 | 17.70 | 17.78 | 17.70 | 17.78 | 1,253 | -0.05(-0.27%) |
Oct 28, 2010 | 18.00 | 18.00 | 17.75 | 17.83 | 823 | -0.06(-0.36%) |
Oct 27, 2010 | 17.86 | 17.97 | 17.80 | 17.89 | 40,303 | -0.11(-0.59%) |
Oct 25, 2010 | 18.07 | 18.07 | 18.00 | 18.00 | 5,221 | -0.08(-0.45%) |
Oct 22, 2010 | 17.98 | 18.08 | 17.97 | 18.08 | 1,547 | +0.02(+0.09%) |
Oct 21, 2010 | 18.32 | 18.32 | 17.96 | 18.06 | 1,012 | -0.17(-0.93%) |
Oct 20, 2010 | 18.12 | 18.23 | 18.12 | 18.23 | 2,303 | +0.11(+0.63%) |
Oct 19, 2010 | 18.18 | 18.50 | 18.11 | 18.12 | 3,241 | -0.24(-1.28%) |
Oct 18, 2010 | 17.96 | 18.35 | 17.96 | 18.35 | 3,315 | +0.30(+1.66%) |
Oct 15, 2010 | 18.31 | 18.31 | 18.05 | 18.05 | 3,445 | -0.08(-0.45%) |
Oct 14, 2010 | 18.38 | 18.38 | 18.13 | 18.13 | 948 | -0.36(-1.97%) |
Oct 13, 2010 | 18.13 | 18.54 | 18.13 | 18.50 | 4,130 | +0.36(+2.01%) |
Oct 12, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 602 | +0.03(+0.18%) |
Oct 11, 2010 | 18.13 | 18.17 | 18.10 | 18.10 | 1,237 | -0.16(-0.90%) |
Oct 08, 2010 | 17.99 | 18.27 | 17.99 | 18.27 | 2,373 | +0.10(+0.54%) |
Oct 07, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 246 | +0.04(+0.22%) |
Oct 06, 2010 | 18.17 | 18.22 | 18.13 | 18.13 | 26,757 | -0.06(-0.31%) |
Oct 05, 2010 | 17.84 | 18.18 | 17.84 | 18.18 | 4,232 | +0.49(+2.75%) |
Oct 04, 2010 | 17.83 | 17.83 | 17.64 | 17.70 | 2,396 | -0.23(-1.27%) |