Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.58 | 19.67 | 19.58 | 19.62 | 51,214 | +0.03(+0.14%) |
Dec 30, 2010 | 19.56 | 19.59 | 19.51 | 19.59 | 38,606 | +0.24(+1.24%) |
Dec 29, 2010 | 19.34 | 19.41 | 19.28 | 19.35 | 14,927 | +0.01(+0.07%) |
Dec 28, 2010 | 19.28 | 19.42 | 19.28 | 19.34 | 27,935 | +0.17(+0.88%) |
Dec 27, 2010 | 19.19 | 19.21 | 19.05 | 19.17 | 19,463 | -0.20(-1.06%) |
Dec 23, 2010 | 19.37 | 19.41 | 19.36 | 19.37 | 27,092 | -0.08(-0.43%) |
Dec 22, 2010 | 19.48 | 19.48 | 19.32 | 19.46 | 59,261 | +0.09(+0.46%) |
Dec 21, 2010 | 19.16 | 19.39 | 19.16 | 19.37 | 50,908 | +0.21(+1.09%) |
Dec 20, 2010 | 19.21 | 19.33 | 19.12 | 19.16 | 33,502 | -0.02(-0.12%) |
Dec 17, 2010 | 19.13 | 19.18 | 19.06 | 19.18 | 24,387 | +0.06(+0.30%) |
Dec 16, 2010 | 19.06 | 19.12 | 18.97 | 19.12 | 11,838 | +0.11(+0.58%) |
Dec 15, 2010 | 19.10 | 19.15 | 18.95 | 19.01 | 61,957 | -0.29(-1.50%) |
Dec 14, 2010 | 19.31 | 19.37 | 19.24 | 19.30 | 45,242 | +0.07(+0.37%) |
Dec 13, 2010 | 19.22 | 19.27 | 19.20 | 19.23 | 12,436 | +0.08(+0.42%) |
Dec 10, 2010 | 19.09 | 19.16 | 19.09 | 19.15 | 19,959 | -0.02(-0.09%) |
Dec 09, 2010 | 19.05 | 19.17 | 19.05 | 19.17 | 57,129 | +0.33(+1.75%) |
Dec 08, 2010 | 18.97 | 18.97 | 18.81 | 18.84 | 35,622 | -0.24(-1.26%) |
Dec 07, 2010 | 19.24 | 19.24 | 19.03 | 19.08 | 111,683 | +0.07(+0.35%) |
Dec 06, 2010 | 19.07 | 19.07 | 18.92 | 19.01 | 20,715 | -0.13(-0.70%) |
Dec 03, 2010 | 19.02 | 19.22 | 18.99 | 19.15 | 82,234 | +0.31(+1.65%) |
Dec 02, 2010 | 18.77 | 18.94 | 18.76 | 18.83 | 64,457 | +0.24(+1.32%) |
Dec 01, 2010 | 18.42 | 18.69 | 18.42 | 18.59 | 44,706 | +0.35(+1.93%) |
Nov 30, 2010 | 18.01 | 18.30 | 18.01 | 18.24 | 36,852 | +0.16(+0.89%) |
Nov 29, 2010 | 18.10 | 18.15 | 17.95 | 18.08 | 57,125 | -0.03(-0.17%) |
Nov 26, 2010 | 18.47 | 18.47 | 18.11 | 18.11 | 16,274 | -0.73(-3.85%) |
Nov 24, 2010 | 18.68 | 18.83 | 18.83 | 18.83 | 71,738 | +0.65(+3.57%) |
Nov 23, 2010 | 17.87 | 18.41 | 17.87 | 18.19 | 151,378 | -0.85(-4.48%) |
Nov 22, 2010 | 19.17 | 19.17 | 18.99 | 19.04 | 24,904 | -0.13(-0.67%) |
Nov 19, 2010 | 19.14 | 19.17 | 19.05 | 19.17 | 19,809 | +0.14(+0.72%) |
Nov 18, 2010 | 18.91 | 19.20 | 18.91 | 19.03 | 7,653 | +0.45(+2.42%) |
Nov 17, 2010 | 18.47 | 18.69 | 18.47 | 18.58 | 39,755 | +0.04(+0.24%) |
Nov 16, 2010 | 18.77 | 18.77 | 18.46 | 18.54 | 18,361 | -0.42(-2.21%) |
Nov 15, 2010 | 18.91 | 19.05 | 18.91 | 18.95 | 19,040 | +0.02(+0.09%) |
Nov 12, 2010 | 19.13 | 19.17 | 18.85 | 18.94 | 48,794 | -0.63(-3.23%) |
Nov 11, 2010 | 19.46 | 19.64 | 19.44 | 19.57 | 85,951 | -0.10(-0.50%) |
Nov 10, 2010 | 19.62 | 19.75 | 19.56 | 19.67 | 36,448 | +0.30(+1.56%) |
Nov 09, 2010 | 19.57 | 19.69 | 19.36 | 19.36 | 40,859 | -0.16(-0.82%) |
Nov 08, 2010 | 19.32 | 19.52 | 19.32 | 19.52 | 8,420 | -0.16(-0.81%) |
Nov 05, 2010 | 19.60 | 19.68 | 19.58 | 19.68 | 22,948 | -0.06(-0.29%) |
Nov 04, 2010 | 19.61 | 19.76 | 19.61 | 19.74 | 38,537 | +0.36(+1.84%) |
Nov 03, 2010 | 19.35 | 19.44 | 19.24 | 19.39 | 40,540 | +0.27(+1.40%) |
Nov 02, 2010 | 19.10 | 19.20 | 19.10 | 19.12 | 38,923 | +0.20(+1.03%) |
Nov 01, 2010 | 18.94 | 19.00 | 18.90 | 18.92 | 73,494 | +0.37(+1.99%) |
Oct 29, 2010 | 18.49 | 18.55 | 18.43 | 18.55 | 76,867 | -0.21(-1.14%) |
Oct 28, 2010 | 18.76 | 18.80 | 18.72 | 18.77 | 16,713 | +0.19(+1.01%) |
Oct 27, 2010 | 18.52 | 18.58 | 18.46 | 18.58 | 128,886 | -0.29(-1.55%) |
Oct 25, 2010 | 18.88 | 18.99 | 18.79 | 18.87 | 32,261 | +0.32(+1.70%) |
Oct 22, 2010 | 18.54 | 18.59 | 18.52 | 18.56 | 15,642 | +0.25(+1.38%) |
Oct 21, 2010 | 18.31 | 18.50 | 18.27 | 18.31 | 32,947 | -0.02(-0.12%) |
Oct 20, 2010 | 18.19 | 18.47 | 18.17 | 18.33 | 945,644 | +0.36(+1.98%) |
Oct 19, 2010 | 17.99 | 18.14 | 17.90 | 17.97 | 94,544 | -0.60(-3.25%) |
Oct 18, 2010 | 17.97 | 18.61 | 17.97 | 18.58 | 30,772 | -0.25(-1.33%) |
Oct 15, 2010 | 18.90 | 18.90 | 18.75 | 18.83 | 27,496 | -0.06(-0.29%) |
Oct 14, 2010 | 18.88 | 18.96 | 18.77 | 18.88 | 34,366 | +0.09(+0.46%) |
Oct 13, 2010 | 18.97 | 18.97 | 18.79 | 18.79 | 256,999 | +0.10(+0.55%) |
Oct 12, 2010 | 18.79 | 18.79 | 18.51 | 18.69 | 55,283 | -0.28(-1.45%) |
Oct 11, 2010 | 19.06 | 19.06 | 18.94 | 18.97 | 31,141 | -0.20(-1.04%) |
Oct 08, 2010 | 19.17 | 19.28 | 18.37 | 19.17 | 63,007 | +0.00(+0.02%) |
Oct 07, 2010 | 19.35 | 19.36 | 19.09 | 19.16 | 67,751 | -0.19(-1.01%) |
Oct 06, 2010 | 19.31 | 19.39 | 19.31 | 19.36 | 21,464 | +0.27(+1.42%) |
Oct 05, 2010 | 18.90 | 19.13 | 18.78 | 19.09 | 18,979 | +0.15(+0.80%) |
Oct 04, 2010 | 18.93 | 18.95 | 18.89 | 18.94 | 46,685 | -0.08(-0.44%) |