Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.06 | 20.06 | 20.06 | 20.06 | 542 | -0.04(-0.20%) |
Dec 30, 2010 | 20.13 | 20.13 | 20.10 | 20.10 | 3,116 | +0.03(+0.15%) |
Dec 29, 2010 | 20.09 | 20.09 | 20.07 | 20.07 | 5,420 | +0.04(+0.20%) |
Dec 28, 2010 | 20.01 | 20.03 | 20.01 | 20.03 | 1,596 | +0.01(+0.06%) |
Dec 27, 2010 | 20.02 | 20.02 | 20.02 | 20.02 | 271 | -0.01(-0.07%) |
Dec 23, 2010 | 20.06 | 20.06 | 20.03 | 20.03 | 3,252 | +0.00(+0.02%) |
Dec 22, 2010 | 19.96 | 20.09 | 19.96 | 20.03 | 5,282 | +0.67(+3.49%) |
Dec 20, 2010 | 19.71 | 19.36 | 19.36 | 19.36 | 813 | -0.32(-1.65%) |
Dec 17, 2010 | 19.63 | 19.72 | 19.61 | 19.68 | 48,242 | +0.05(+0.28%) |
Dec 16, 2010 | 19.52 | 19.63 | 19.50 | 19.63 | 31,804 | +0.07(+0.36%) |
Dec 15, 2010 | 19.67 | 19.67 | 19.56 | 19.56 | 4,793 | -0.15(-0.78%) |
Dec 13, 2010 | 19.70 | 19.71 | 19.70 | 19.71 | 4,657 | +0.04(+0.20%) |
Dec 10, 2010 | 19.52 | 19.67 | 19.52 | 19.67 | 5,058 | +0.23(+1.17%) |
Dec 09, 2010 | 19.42 | 19.44 | 19.42 | 19.44 | 2,710 | +0.08(+0.40%) |
Dec 08, 2010 | 19.37 | 19.37 | 19.36 | 19.37 | 12,454 | +0.01(+0.03%) |
Dec 07, 2010 | 19.53 | 19.53 | 19.36 | 19.36 | 9,705 | -0.04(-0.22%) |
Dec 06, 2010 | 19.40 | 19.42 | 19.35 | 19.40 | 76,672 | +0.16(+0.82%) |
Dec 03, 2010 | 19.20 | 19.25 | 19.20 | 19.25 | 805 | -0.05(-0.24%) |
Dec 02, 2010 | 19.22 | 19.29 | 19.22 | 19.29 | 182,319 | +0.29(+1.54%) |
Dec 01, 2010 | 19.00 | 19.02 | 18.99 | 19.00 | 100,639 | +0.31(+1.64%) |
Nov 30, 2010 | 18.69 | 18.69 | 18.69 | 18.69 | 985 | -0.10(-0.55%) |
Nov 29, 2010 | 18.68 | 18.79 | 18.67 | 18.79 | 5,460 | -0.05(-0.25%) |
Nov 26, 2010 | 18.84 | 18.84 | 18.84 | 18.84 | 322 | -0.03(-0.17%) |
Nov 24, 2010 | 18.86 | 18.88 | 18.88 | 18.88 | 12,457 | +0.32(+1.72%) |
Nov 23, 2010 | 18.59 | 18.59 | 18.56 | 18.56 | 38,949 | -0.22(-1.17%) |
Nov 22, 2010 | 18.74 | 18.78 | 18.73 | 18.78 | 1,971 | +0.06(+0.31%) |
Nov 19, 2010 | 18.71 | 18.72 | 18.71 | 18.72 | 262,947 | +0.05(+0.25%) |
Nov 18, 2010 | 18.75 | 18.75 | 18.67 | 18.67 | 5,473 | +0.17(+0.91%) |
Nov 17, 2010 | 18.50 | 18.51 | 18.50 | 18.50 | 1,365 | +0.14(+0.74%) |
Nov 16, 2010 | 18.63 | 18.66 | 18.36 | 18.37 | 7,357 | -0.45(-2.39%) |
Nov 15, 2010 | 18.92 | 18.92 | 18.82 | 18.82 | 3,950 | +0.05(+0.27%) |
Nov 12, 2010 | 18.75 | 18.79 | 18.75 | 18.77 | 5,116 | -0.30(-1.58%) |
Nov 11, 2010 | 18.88 | 19.07 | 18.88 | 19.07 | 11,275 | +0.03(+0.16%) |
Nov 10, 2010 | 19.04 | 19.04 | 19.03 | 19.03 | 933 | -0.04(-0.20%) |
Nov 09, 2010 | 19.07 | 19.07 | 19.07 | 19.07 | 838 | -0.12(-0.65%) |
Nov 08, 2010 | 19.16 | 19.21 | 19.16 | 19.20 | 4,441 | +0.01(+0.04%) |
Nov 05, 2010 | 19.10 | 19.23 | 19.10 | 19.19 | 7,796 | +0.13(+0.67%) |
Nov 04, 2010 | 18.98 | 19.07 | 18.98 | 19.06 | 6,164 | +0.33(+1.75%) |
Nov 03, 2010 | 18.70 | 18.74 | 18.61 | 18.74 | 8,217 | +0.03(+0.16%) |
Nov 02, 2010 | 18.62 | 18.71 | 18.62 | 18.71 | 4,586 | +0.22(+1.19%) |
Nov 01, 2010 | 18.67 | 18.67 | 18.49 | 18.49 | 2,634 | -0.11(-0.60%) |
Oct 29, 2010 | 18.51 | 18.60 | 18.51 | 18.60 | 9,459 | +0.06(+0.31%) |
Oct 28, 2010 | 18.67 | 18.68 | 18.48 | 18.54 | 5,724 | -0.03(-0.14%) |
Oct 27, 2010 | 18.53 | 18.57 | 18.42 | 18.57 | 48,523 | -0.15(-0.81%) |
Oct 25, 2010 | 18.90 | 18.90 | 18.71 | 18.72 | 14,564 | +0.04(+0.23%) |
Oct 22, 2010 | 18.67 | 18.68 | 18.64 | 18.68 | 64,363 | +0.12(+0.63%) |
Oct 21, 2010 | 18.61 | 18.61 | 18.56 | 18.56 | 6,560 | -0.14(-0.72%) |
Oct 20, 2010 | 18.71 | 18.72 | 18.68 | 18.70 | 36,825 | +0.31(+1.71%) |
Oct 19, 2010 | 18.56 | 18.65 | 18.37 | 18.38 | 26,257 | -0.32(-1.73%) |
Oct 18, 2010 | 18.71 | 18.71 | 18.70 | 18.70 | 988 | +0.14(+0.78%) |
Oct 15, 2010 | 18.50 | 18.58 | 18.50 | 18.56 | 11,034 | -0.16(-0.86%) |
Oct 14, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 273 | +0.01(+0.08%) |
Oct 13, 2010 | 18.67 | 18.71 | 18.59 | 18.71 | 3,194 | +0.14(+0.75%) |
Oct 12, 2010 | 18.46 | 18.57 | 18.46 | 18.57 | 3,565 | +0.07(+0.36%) |
Oct 11, 2010 | 18.47 | 18.55 | 18.46 | 18.50 | 6,997 | +0.01(+0.06%) |
Oct 08, 2010 | 18.49 | 18.50 | 18.33 | 18.49 | 2,511 | +0.15(+0.82%) |
Oct 07, 2010 | 18.34 | 18.34 | 18.34 | 18.34 | 286 | +0.00(+0.02%) |
Oct 06, 2010 | 18.46 | 18.46 | 18.31 | 18.34 | 17,518 | -0.08(-0.44%) |
Oct 05, 2010 | 18.38 | 18.42 | 18.38 | 18.42 | 3,830 | +0.37(+2.06%) |
Oct 04, 2010 | 18.07 | 18.07 | 18.03 | 18.04 | 3,895 | -0.18(-0.98%) |