Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.16 | 21.21 | 21.09 | 21.14 | 223,653 | +0.00(+0.00%) |
Dec 30, 2010 | 21.36 | 21.36 | 21.11 | 21.14 | 162,896 | -0.01(-0.05%) |
Dec 29, 2010 | 21.00 | 21.18 | 20.81 | 21.15 | 252,984 | +0.08(+0.38%) |
Dec 24, 2010 | 21.07 | 21.09 | 21.05 | 21.07 | 30,347 | -0.05(-0.24%) |
Dec 23, 2010 | 21.10 | 21.20 | 21.07 | 21.12 | 217,896 | -0.03(-0.14%) |
Dec 22, 2010 | 21.20 | 21.20 | 21.12 | 21.15 | 188,043 | +0.04(+0.19%) |
Dec 21, 2010 | 20.97 | 21.13 | 20.96 | 21.11 | 135,833 | +0.24(+1.15%) |
Dec 20, 2010 | 20.98 | 20.98 | 20.87 | 20.87 | 171,873 | +0.00(+0.00%) |
Dec 17, 2010 | 20.85 | 20.90 | 20.72 | 20.87 | 550,744 | +0.02(+0.10%) |
Dec 16, 2010 | 20.85 | 20.89 | 20.77 | 20.85 | 157,159 | -0.04(-0.19%) |
Dec 15, 2010 | 20.93 | 21.01 | 20.84 | 20.89 | 104,921 | -0.12(-0.57%) |
Dec 14, 2010 | 21.08 | 21.08 | 20.95 | 21.01 | 463,986 | +0.00(+0.00%) |
Dec 13, 2010 | 21.05 | 21.13 | 20.98 | 21.01 | 240,753 | +0.09(+0.43%) |
Dec 10, 2010 | 20.80 | 20.94 | 20.80 | 20.92 | 160,891 | +0.08(+0.38%) |
Dec 09, 2010 | 20.93 | 20.93 | 20.79 | 20.84 | 206,417 | +0.03(+0.14%) |
Dec 08, 2010 | 20.92 | 20.92 | 20.76 | 20.81 | 389,289 | -0.11(-0.53%) |
Dec 07, 2010 | 21.15 | 21.15 | 20.92 | 20.92 | 320,034 | -0.02(-0.10%) |
Dec 06, 2010 | 20.84 | 20.94 | 20.83 | 20.94 | 103,534 | +0.10(+0.48%) |
Dec 03, 2010 | 20.75 | 20.85 | 20.75 | 20.84 | 75,512 | +0.04(+0.19%) |
Dec 02, 2010 | 20.77 | 20.84 | 20.76 | 20.80 | 85,473 | +0.03(+0.14%) |
Dec 01, 2010 | 20.68 | 20.78 | 20.67 | 20.77 | 84,474 | +0.31(+1.52%) |
Nov 30, 2010 | 20.32 | 20.58 | 20.32 | 20.46 | 180,282 | +0.05(+0.24%) |
Nov 29, 2010 | 20.39 | 20.43 | 20.20 | 20.41 | 138,626 | +0.01(+0.05%) |
Nov 26, 2010 | 20.34 | 20.42 | 20.32 | 20.40 | 212,044 | -0.01(-0.05%) |
Nov 25, 2010 | 20.41 | 20.44 | 20.40 | 20.41 | 76,526 | +0.07(+0.34%) |
Nov 24, 2010 | 20.36 | 20.41 | 20.27 | 20.34 | 156,392 | +0.11(+0.54%) |
Nov 23, 2010 | 20.28 | 20.33 | 20.19 | 20.23 | 116,239 | -0.20(-0.98%) |
Nov 22, 2010 | 20.44 | 20.46 | 20.30 | 20.43 | 108,290 | -0.02(-0.10%) |
Nov 19, 2010 | 20.30 | 20.47 | 20.23 | 20.45 | 211,448 | +0.14(+0.69%) |
Nov 18, 2010 | 20.18 | 20.38 | 19.99 | 20.31 | 134,003 | +0.32(+1.60%) |
Nov 17, 2010 | 19.86 | 20.01 | 19.83 | 19.99 | 163,017 | +0.13(+0.65%) |
Nov 16, 2010 | 19.98 | 19.99 | 19.74 | 19.86 | 167,407 | -0.23(-1.14%) |
Nov 15, 2010 | 20.16 | 20.24 | 20.06 | 20.09 | 111,371 | -0.03(-0.15%) |
Nov 12, 2010 | 20.22 | 20.30 | 19.99 | 20.12 | 210,574 | -0.27(-1.32%) |
Nov 11, 2010 | 20.43 | 20.43 | 20.30 | 20.39 | 65,574 | +0.00(+0.00%) |
Nov 10, 2010 | 20.33 | 20.40 | 20.19 | 20.39 | 110,021 | +0.00(+0.00%) |
Nov 09, 2010 | 20.71 | 20.71 | 20.34 | 20.39 | 146,503 | -0.18(-0.88%) |
Nov 08, 2010 | 20.44 | 20.57 | 20.39 | 20.57 | 149,090 | +0.18(+0.88%) |
Nov 05, 2010 | 20.34 | 20.50 | 20.34 | 20.39 | 148,317 | +0.03(+0.15%) |
Nov 04, 2010 | 20.27 | 20.38 | 20.26 | 20.36 | 136,683 | +0.36(+1.80%) |
Nov 03, 2010 | 20.04 | 20.04 | 19.85 | 20.00 | 81,197 | +0.01(+0.05%) |
Nov 02, 2010 | 20.10 | 20.10 | 19.97 | 19.99 | 45,443 | +0.02(+0.10%) |
Nov 01, 2010 | 20.09 | 20.12 | 19.94 | 19.97 | 184,752 | -0.02(-0.10%) |
Oct 29, 2010 | 19.79 | 19.99 | 19.79 | 19.99 | 209,814 | +0.17(+0.86%) |
Oct 28, 2010 | 19.92 | 19.92 | 19.74 | 19.82 | 112,411 | -0.02(-0.10%) |
Oct 27, 2010 | 19.93 | 19.93 | 19.73 | 19.84 | 151,503 | -0.10(-0.50%) |
Oct 25, 2010 | 20.00 | 20.01 | 19.91 | 19.94 | 119,328 | +0.09(+0.45%) |
Oct 22, 2010 | 19.87 | 19.89 | 19.82 | 19.85 | 46,705 | -0.01(-0.05%) |
Oct 21, 2010 | 19.97 | 19.97 | 19.81 | 19.86 | 92,769 | -0.07(-0.35%) |
Oct 20, 2010 | 19.76 | 19.96 | 19.76 | 19.93 | 68,713 | +0.12(+0.61%) |
Oct 19, 2010 | 19.81 | 19.89 | 19.72 | 19.81 | 969,294 | -0.13(-0.65%) |
Oct 18, 2010 | 19.87 | 19.96 | 19.86 | 19.94 | 168,442 | +0.06(+0.30%) |
Oct 15, 2010 | 19.96 | 19.96 | 19.77 | 19.88 | 168,409 | -0.01(-0.05%) |
Oct 14, 2010 | 20.00 | 20.02 | 19.83 | 19.89 | 226,792 | -0.09(-0.45%) |
Oct 13, 2010 | 19.88 | 20.03 | 19.88 | 19.98 | 89,185 | +0.19(+0.96%) |
Oct 12, 2010 | 19.77 | 19.83 | 19.71 | 19.79 | 54,030 | +0.07(+0.35%) |
Oct 08, 2010 | 19.67 | 19.75 | 19.62 | 19.72 | 113,952 | +0.12(+0.61%) |
Oct 07, 2010 | 19.69 | 19.70 | 19.50 | 19.60 | 138,117 | -0.08(-0.41%) |
Oct 06, 2010 | 19.73 | 19.73 | 19.62 | 19.68 | 75,430 | -0.02(-0.10%) |
Oct 05, 2010 | 19.49 | 19.71 | 19.48 | 19.70 | 683,271 | +0.30(+1.55%) |
Oct 04, 2010 | 19.50 | 19.50 | 19.33 | 19.40 | 98,242 | -0.12(-0.61%) |