Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.78 | 21.14 | 20.70 | 21.01 | 710,232 | +0.15(+0.70%) |
Dec 30, 2010 | 20.94 | 21.10 | 20.83 | 20.87 | 665,756 | -0.13(-0.60%) |
Dec 29, 2010 | 20.72 | 21.01 | 20.70 | 20.99 | 722,480 | +0.45(+2.21%) |
Dec 28, 2010 | 20.75 | 20.77 | 20.52 | 20.54 | 538,868 | -0.06(-0.31%) |
Dec 27, 2010 | 20.56 | 20.60 | 20.36 | 20.60 | 368,627 | +0.17(+0.83%) |
Dec 23, 2010 | 20.53 | 20.61 | 20.31 | 20.43 | 583,385 | -0.08(-0.37%) |
Dec 22, 2010 | 20.48 | 20.57 | 20.39 | 20.51 | 720,656 | +0.09(+0.46%) |
Dec 21, 2010 | 19.88 | 20.44 | 19.84 | 20.41 | 1,174,656 | +0.51(+2.57%) |
Dec 20, 2010 | 19.80 | 19.96 | 19.67 | 19.90 | 1,137,360 | +0.12(+0.61%) |
Dec 17, 2010 | 19.76 | 19.89 | 19.64 | 19.78 | 1,350,535 | -0.11(-0.57%) |
Dec 16, 2010 | 20.05 | 20.05 | 19.78 | 19.90 | 1,131,111 | -0.13(-0.66%) |
Dec 15, 2010 | 19.80 | 20.07 | 19.77 | 20.03 | 1,433,249 | +0.22(+1.12%) |
Dec 14, 2010 | 19.81 | 20.02 | 19.71 | 19.81 | 884,607 | -0.03(-0.13%) |
Dec 13, 2010 | 19.66 | 19.98 | 19.61 | 19.83 | 1,257,898 | +0.21(+1.09%) |
Dec 10, 2010 | 19.69 | 19.72 | 19.48 | 19.62 | 1,676,231 | +0.00(+0.00%) |
Dec 09, 2010 | 19.68 | 19.82 | 19.57 | 19.62 | 1,177,737 | +0.01(+0.06%) |
Dec 08, 2010 | 19.68 | 19.79 | 19.48 | 19.60 | 1,073,966 | -0.05(-0.26%) |
Dec 07, 2010 | 19.85 | 19.93 | 19.57 | 19.66 | 1,632,768 | +0.04(+0.19%) |
Dec 06, 2010 | 19.51 | 19.66 | 19.41 | 19.62 | 1,435,470 | +0.08(+0.39%) |
Dec 03, 2010 | 19.34 | 19.67 | 19.29 | 19.54 | 1,464,458 | +0.19(+0.98%) |
Dec 02, 2010 | 18.83 | 19.48 | 18.83 | 19.35 | 1,280,491 | +0.46(+2.44%) |
Dec 01, 2010 | 18.83 | 19.02 | 18.77 | 18.89 | 1,224,859 | +0.44(+2.40%) |
Nov 30, 2010 | 18.38 | 18.62 | 18.28 | 18.45 | 1,483,009 | -0.23(-1.25%) |
Nov 29, 2010 | 18.51 | 18.72 | 18.30 | 18.68 | 943,521 | -0.09(-0.47%) |
Nov 26, 2010 | 18.71 | 18.84 | 18.61 | 18.77 | 440,954 | -0.20(-1.03%) |
Nov 24, 2010 | 18.71 | 18.97 | 18.97 | 18.97 | 793,364 | +0.42(+2.25%) |
Nov 23, 2010 | 18.68 | 18.81 | 18.46 | 18.55 | 1,565,148 | -0.44(-2.33%) |
Nov 22, 2010 | 19.03 | 19.06 | 18.71 | 18.99 | 1,760,877 | -0.02(-0.10%) |
Nov 19, 2010 | 18.89 | 19.06 | 18.75 | 19.01 | 1,449,084 | +0.08(+0.40%) |
Nov 18, 2010 | 18.85 | 19.09 | 18.76 | 18.94 | 1,255,269 | +0.32(+1.69%) |
Nov 17, 2010 | 18.46 | 18.65 | 18.38 | 18.62 | 877,044 | +0.13(+0.68%) |
Nov 16, 2010 | 18.72 | 18.77 | 18.34 | 18.49 | 2,034,057 | -0.45(-2.40%) |
Nov 15, 2010 | 18.95 | 19.09 | 18.79 | 18.95 | 869,653 | +0.11(+0.60%) |
Nov 12, 2010 | 19.35 | 19.40 | 18.73 | 18.83 | 1,866,079 | -0.73(-3.71%) |
Nov 11, 2010 | 19.52 | 19.59 | 19.38 | 19.56 | 1,269,172 | -0.06(-0.32%) |
Nov 10, 2010 | 19.50 | 19.72 | 19.18 | 19.62 | 1,852,400 | +0.11(+0.55%) |
Nov 09, 2010 | 20.09 | 20.13 | 19.42 | 19.52 | 1,158,192 | -0.40(-2.00%) |
Nov 08, 2010 | 19.91 | 20.06 | 19.69 | 19.91 | 1,194,676 | -0.01(-0.03%) |
Nov 05, 2010 | 19.54 | 20.01 | 19.46 | 19.92 | 1,799,955 | +0.45(+2.33%) |
Nov 04, 2010 | 19.17 | 19.55 | 19.11 | 19.47 | 1,478,172 | +0.64(+3.42%) |
Nov 03, 2010 | 18.90 | 19.09 | 18.68 | 18.82 | 929,695 | -0.08(-0.43%) |
Nov 02, 2010 | 19.13 | 19.30 | 18.73 | 18.90 | 981,851 | +0.01(+0.07%) |
Nov 01, 2010 | 18.85 | 19.02 | 18.75 | 18.89 | 817,858 | +0.13(+0.71%) |
Oct 29, 2010 | 18.66 | 18.89 | 18.65 | 18.76 | 1,323,926 | +0.13(+0.68%) |
Oct 28, 2010 | 18.96 | 19.00 | 18.51 | 18.63 | 1,029,768 | -0.06(-0.34%) |
Oct 27, 2010 | 18.99 | 18.99 | 18.48 | 18.70 | 1,316,916 | -0.45(-2.36%) |
Oct 25, 2010 | 19.20 | 19.40 | 19.06 | 19.15 | 1,410,701 | +0.10(+0.53%) |
Oct 22, 2010 | 19.25 | 19.26 | 18.98 | 19.05 | 889,724 | -0.07(-0.36%) |
Oct 21, 2010 | 19.15 | 19.35 | 18.94 | 19.12 | 1,571,422 | -0.01(-0.07%) |
Oct 20, 2010 | 18.62 | 19.16 | 18.59 | 19.13 | 2,460,885 | +0.58(+3.12%) |
Oct 19, 2010 | 18.55 | 18.73 | 18.32 | 18.55 | 1,393,091 | -0.29(-1.53%) |
Oct 18, 2010 | 18.68 | 18.84 | 18.64 | 18.84 | 1,471,126 | +0.10(+0.54%) |
Oct 15, 2010 | 18.93 | 19.02 | 18.66 | 18.74 | 1,740,675 | -0.03(-0.17%) |
Oct 14, 2010 | 18.80 | 18.86 | 18.71 | 18.77 | 2,922,912 | +0.00(+0.00%) |
Oct 13, 2010 | 18.63 | 18.84 | 18.60 | 18.77 | 5,120,119 | +0.30(+1.63%) |
Oct 12, 2010 | 18.22 | 18.51 | 18.06 | 18.47 | 1,743,236 | +0.31(+1.70%) |
Oct 11, 2010 | 18.33 | 18.34 | 18.12 | 18.16 | 612,459 | -0.18(-0.96%) |
Oct 08, 2010 | 18.34 | 18.38 | 17.95 | 18.34 | 1,373,518 | +0.27(+1.50%) |
Oct 07, 2010 | 18.20 | 18.20 | 17.96 | 18.07 | 942,505 | -0.08(-0.45%) |
Oct 06, 2010 | 18.18 | 18.22 | 18.00 | 18.15 | 1,453,536 | +0.03(+0.14%) |
Oct 05, 2010 | 17.98 | 18.15 | 17.89 | 18.12 | 967,123 | +0.24(+1.34%) |
Oct 04, 2010 | 17.93 | 18.04 | 17.79 | 17.89 | 959,074 | -0.12(-0.66%) |