Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.61 | 18.70 | 18.38 | 18.49 | 255,161 | -0.09(-0.47%) |
Dec 30, 2010 | 18.38 | 18.72 | 18.34 | 18.58 | 306,137 | +0.25(+1.38%) |
Dec 29, 2010 | 18.37 | 18.39 | 18.25 | 18.32 | 180,864 | +0.06(+0.33%) |
Dec 28, 2010 | 18.42 | 18.48 | 18.12 | 18.26 | 383,778 | -0.19(-1.01%) |
Dec 27, 2010 | 18.55 | 18.58 | 18.39 | 18.45 | 346,879 | -0.13(-0.70%) |
Dec 23, 2010 | 18.70 | 18.82 | 18.51 | 18.58 | 244,738 | -0.18(-0.94%) |
Dec 22, 2010 | 19.08 | 19.08 | 18.72 | 18.76 | 267,391 | -0.29(-1.54%) |
Dec 21, 2010 | 18.94 | 19.12 | 18.80 | 19.05 | 447,033 | +0.23(+1.20%) |
Dec 20, 2010 | 18.41 | 18.94 | 18.41 | 18.82 | 483,505 | +0.35(+1.91%) |
Dec 17, 2010 | 18.40 | 18.50 | 18.20 | 18.47 | 955,416 | +0.13(+0.73%) |
Dec 16, 2010 | 18.06 | 18.40 | 17.97 | 18.34 | 771,480 | -0.11(-0.58%) |
Dec 15, 2010 | 18.56 | 18.98 | 18.38 | 18.44 | 438,621 | -0.07(-0.40%) |
Dec 14, 2010 | 18.65 | 18.70 | 18.44 | 18.52 | 679,734 | -0.06(-0.32%) |
Dec 13, 2010 | 18.76 | 18.82 | 18.54 | 18.58 | 686,670 | -0.09(-0.50%) |
Dec 10, 2010 | 18.47 | 18.78 | 18.08 | 18.67 | 1,159,513 | +0.21(+1.16%) |
Dec 09, 2010 | 19.98 | 19.98 | 18.07 | 18.46 | 2,535,566 | -2.51(-11.98%) |
Dec 08, 2010 | 21.10 | 21.11 | 20.84 | 20.97 | 576,426 | -0.03(-0.13%) |
Dec 07, 2010 | 20.98 | 21.22 | 20.90 | 21.00 | 548,707 | +0.16(+0.77%) |
Dec 06, 2010 | 20.57 | 20.97 | 20.40 | 20.84 | 559,509 | +0.21(+1.00%) |
Dec 03, 2010 | 20.24 | 20.74 | 20.24 | 20.63 | 506,874 | +0.18(+0.88%) |
Dec 02, 2010 | 20.08 | 20.58 | 20.02 | 20.45 | 387,980 | +0.44(+2.21%) |
Dec 01, 2010 | 20.12 | 20.12 | 19.89 | 20.01 | 565,107 | +0.25(+1.27%) |
Nov 30, 2010 | 19.76 | 19.84 | 19.53 | 19.76 | 501,367 | -0.21(-1.07%) |
Nov 29, 2010 | 19.78 | 20.02 | 19.58 | 19.97 | 191,362 | +0.03(+0.17%) |
Nov 26, 2010 | 19.96 | 20.14 | 19.90 | 19.94 | 172,784 | -0.08(-0.40%) |
Nov 24, 2010 | 19.90 | 20.02 | 20.02 | 20.02 | 260,759 | +0.35(+1.76%) |
Nov 23, 2010 | 19.50 | 19.70 | 19.32 | 19.67 | 313,566 | +0.05(+0.24%) |
Nov 22, 2010 | 19.81 | 19.86 | 19.45 | 19.62 | 420,789 | -0.19(-0.94%) |
Nov 19, 2010 | 19.89 | 19.96 | 19.78 | 19.81 | 281,594 | -0.07(-0.34%) |
Nov 18, 2010 | 19.75 | 20.00 | 19.74 | 19.88 | 330,848 | +0.41(+2.12%) |
Nov 17, 2010 | 19.72 | 19.83 | 19.38 | 19.46 | 359,907 | -0.16(-0.81%) |
Nov 16, 2010 | 19.84 | 20.00 | 19.47 | 19.62 | 492,348 | -0.37(-1.87%) |
Nov 15, 2010 | 20.10 | 20.15 | 19.87 | 20.00 | 651,870 | -0.03(-0.13%) |
Nov 12, 2010 | 20.25 | 20.62 | 20.02 | 20.02 | 342,414 | -0.45(-2.21%) |
Nov 11, 2010 | 20.43 | 20.67 | 20.28 | 20.48 | 207,971 | -0.17(-0.84%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.20 | 20.65 | 464,051 | +0.15(+0.72%) |
Nov 09, 2010 | 20.72 | 20.82 | 20.44 | 20.50 | 544,983 | -0.21(-1.00%) |
Nov 08, 2010 | 20.90 | 20.92 | 20.61 | 20.71 | 354,052 | -0.27(-1.30%) |
Nov 05, 2010 | 20.98 | 20.99 | 20.61 | 20.98 | 512,471 | +0.07(+0.35%) |
Nov 04, 2010 | 21.32 | 21.32 | 20.68 | 20.91 | 746,526 | -0.29(-1.35%) |
Nov 03, 2010 | 20.74 | 21.25 | 20.63 | 21.20 | 445,938 | +0.42(+2.02%) |
Nov 02, 2010 | 20.23 | 20.82 | 20.02 | 20.78 | 481,423 | +0.77(+3.86%) |
Nov 01, 2010 | 20.64 | 20.67 | 19.89 | 20.00 | 531,356 | -0.53(-2.56%) |
Oct 29, 2010 | 20.38 | 20.64 | 20.33 | 20.53 | 393,880 | +0.15(+0.75%) |
Oct 28, 2010 | 20.82 | 20.97 | 20.36 | 20.38 | 251,192 | -0.26(-1.26%) |
Oct 27, 2010 | 20.29 | 20.69 | 20.16 | 20.64 | 380,670 | +0.03(+0.16%) |
Oct 25, 2010 | 20.51 | 20.83 | 20.45 | 20.60 | 478,757 | +0.22(+1.08%) |
Oct 22, 2010 | 20.37 | 20.58 | 20.20 | 20.38 | 462,777 | +0.01(+0.03%) |
Oct 21, 2010 | 20.34 | 20.53 | 20.07 | 20.38 | 599,613 | +0.14(+0.69%) |
Oct 20, 2010 | 20.14 | 20.32 | 19.96 | 20.24 | 441,886 | +0.27(+1.33%) |
Oct 19, 2010 | 19.89 | 20.15 | 19.82 | 19.97 | 695,942 | -0.16(-0.79%) |
Oct 18, 2010 | 19.74 | 20.17 | 19.61 | 20.13 | 554,848 | +0.50(+2.56%) |
Oct 15, 2010 | 19.97 | 20.02 | 19.41 | 19.63 | 589,383 | -0.11(-0.54%) |
Oct 14, 2010 | 19.77 | 19.92 | 19.52 | 19.73 | 404,458 | -0.09(-0.43%) |
Oct 13, 2010 | 19.99 | 20.03 | 19.82 | 19.82 | 578,436 | +0.03(+0.13%) |
Oct 12, 2010 | 19.58 | 19.98 | 19.35 | 19.79 | 534,759 | +0.12(+0.60%) |
Oct 11, 2010 | 19.63 | 19.82 | 19.47 | 19.67 | 543,946 | +0.09(+0.47%) |
Oct 08, 2010 | 19.41 | 19.73 | 19.34 | 19.58 | 624,121 | +0.17(+0.88%) |
Oct 07, 2010 | 19.59 | 20.08 | 19.31 | 19.41 | 1,003,932 | +0.70(+3.74%) |
Oct 06, 2010 | 18.69 | 18.82 | 18.53 | 18.71 | 711,059 | +0.03(+0.14%) |
Oct 05, 2010 | 18.29 | 19.12 | 18.21 | 18.68 | 1,016,474 | +0.66(+3.67%) |
Oct 04, 2010 | 18.18 | 18.27 | 17.80 | 18.02 | 529,232 | -0.15(-0.80%) |