Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.67 | 20.04 | 19.66 | 19.66 | 5,058 | +0.06(+0.33%) |
Dec 30, 2010 | 19.47 | 19.60 | 19.46 | 19.59 | 13,837 | +0.03(+0.16%) |
Dec 29, 2010 | 19.24 | 19.62 | 19.24 | 19.56 | 19,073 | +0.25(+1.28%) |
Dec 28, 2010 | 19.55 | 19.55 | 19.25 | 19.32 | 70,776 | -0.20(-1.01%) |
Dec 27, 2010 | 19.51 | 19.51 | 19.51 | 19.51 | 941 | +0.08(+0.42%) |
Dec 23, 2010 | 19.44 | 19.44 | 19.43 | 19.43 | 878 | -0.08(-0.42%) |
Dec 22, 2010 | 19.57 | 19.57 | 19.47 | 19.51 | 26,326 | -0.06(-0.29%) |
Dec 21, 2010 | 19.52 | 19.57 | 19.39 | 19.57 | 37,347 | +0.05(+0.27%) |
Dec 20, 2010 | 19.58 | 19.65 | 19.43 | 19.52 | 6,813 | -0.01(-0.05%) |
Dec 17, 2010 | 19.29 | 19.56 | 19.29 | 19.53 | 18,342 | +0.33(+1.71%) |
Dec 16, 2010 | 19.07 | 19.20 | 19.05 | 19.20 | 16,195 | +0.11(+0.57%) |
Dec 15, 2010 | 19.30 | 19.30 | 19.01 | 19.09 | 13,065 | -0.11(-0.59%) |
Dec 14, 2010 | 19.39 | 19.39 | 19.18 | 19.20 | 11,775 | -0.40(-2.06%) |
Dec 13, 2010 | 19.49 | 19.63 | 19.46 | 19.61 | 7,896 | +0.10(+0.51%) |
Dec 10, 2010 | 19.58 | 19.61 | 19.51 | 19.51 | 18,849 | -0.11(-0.57%) |
Dec 09, 2010 | 19.63 | 19.66 | 19.47 | 19.62 | 8,698 | +0.07(+0.38%) |
Dec 08, 2010 | 19.61 | 19.61 | 19.40 | 19.55 | 13,417 | -0.16(-0.81%) |
Dec 07, 2010 | 19.90 | 19.90 | 19.48 | 19.70 | 94,001 | -0.45(-2.22%) |
Dec 06, 2010 | 20.05 | 20.15 | 20.02 | 20.15 | 13,020 | +0.22(+1.08%) |
Dec 03, 2010 | 20.10 | 20.10 | 19.92 | 19.94 | 11,945 | -0.11(-0.53%) |
Dec 02, 2010 | 20.09 | 20.13 | 20.04 | 20.04 | 46,242 | -0.07(-0.37%) |
Dec 01, 2010 | 20.22 | 20.24 | 20.12 | 20.12 | 68,446 | -0.35(-1.70%) |
Nov 30, 2010 | 20.57 | 20.59 | 20.46 | 20.46 | 6,049 | +0.07(+0.35%) |
Nov 29, 2010 | 20.39 | 20.44 | 20.30 | 20.39 | 46,251 | +0.12(+0.57%) |
Nov 26, 2010 | 20.22 | 20.28 | 20.22 | 20.28 | 4,066 | +0.22(+1.10%) |
Nov 24, 2010 | 20.24 | 20.06 | 20.06 | 20.06 | 4,831 | -0.36(-1.76%) |
Nov 23, 2010 | 20.37 | 20.41 | 20.37 | 20.41 | 10,096 | +0.19(+0.93%) |
Nov 22, 2010 | 20.29 | 20.30 | 20.23 | 20.23 | 2,650 | +0.07(+0.32%) |
Nov 19, 2010 | 20.13 | 20.16 | 20.13 | 20.16 | 16,486 | +0.11(+0.54%) |
Nov 18, 2010 | 20.04 | 20.08 | 19.93 | 20.05 | 12,286 | -0.06(-0.29%) |
Nov 17, 2010 | 20.12 | 20.17 | 20.11 | 20.11 | 3,498 | -0.05(-0.25%) |
Nov 16, 2010 | 19.96 | 20.16 | 19.82 | 20.16 | 14,822 | +0.35(+1.76%) |
Nov 15, 2010 | 20.04 | 20.11 | 19.81 | 19.81 | 19,305 | -0.32(-1.59%) |
Nov 12, 2010 | 20.27 | 20.28 | 20.13 | 20.13 | 278,319 | -0.12(-0.57%) |
Nov 11, 2010 | 20.27 | 20.33 | 20.25 | 20.25 | 2,952 | -0.00(-0.02%) |
Nov 10, 2010 | 20.31 | 20.34 | 20.05 | 20.25 | 33,974 | -0.06(-0.28%) |
Nov 09, 2010 | 20.55 | 20.55 | 20.28 | 20.31 | 32,088 | -0.35(-1.69%) |
Nov 08, 2010 | 20.67 | 20.73 | 20.59 | 20.66 | 82,629 | +0.09(+0.43%) |
Nov 05, 2010 | 20.65 | 20.69 | 20.57 | 20.57 | 7,095 | -0.28(-1.33%) |
Nov 04, 2010 | 20.79 | 20.86 | 20.73 | 20.85 | 382,062 | +0.20(+0.97%) |
Nov 03, 2010 | 21.17 | 21.23 | 20.53 | 20.65 | 12,507 | -0.38(-1.81%) |
Nov 02, 2010 | 20.97 | 21.05 | 20.94 | 21.03 | 26,474 | +0.20(+0.98%) |
Nov 01, 2010 | 20.99 | 21.01 | 20.69 | 20.82 | 51,857 | -0.02(-0.07%) |
Oct 29, 2010 | 20.76 | 20.86 | 20.76 | 20.84 | 12,277 | +0.11(+0.52%) |
Oct 28, 2010 | 20.69 | 20.77 | 20.61 | 20.73 | 12,821 | +0.10(+0.48%) |
Oct 27, 2010 | 20.68 | 20.76 | 20.62 | 20.63 | 25,076 | -0.43(-2.06%) |
Oct 25, 2010 | 21.15 | 21.20 | 21.05 | 21.07 | 12,034 | +0.05(+0.26%) |
Oct 22, 2010 | 20.88 | 21.01 | 20.87 | 21.01 | 19,682 | +0.05(+0.23%) |
Oct 21, 2010 | 21.06 | 21.10 | 20.96 | 20.96 | 6,321 | -0.16(-0.76%) |
Oct 20, 2010 | 21.02 | 21.19 | 21.02 | 21.13 | 22,337 | +0.01(+0.03%) |
Oct 19, 2010 | 20.93 | 21.14 | 20.91 | 21.12 | 20,264 | +0.11(+0.50%) |
Oct 18, 2010 | 21.01 | 21.06 | 20.99 | 21.01 | 14,507 | +0.14(+0.69%) |
Oct 15, 2010 | 20.88 | 20.93 | 20.79 | 20.87 | 23,273 | -0.18(-0.83%) |
Oct 14, 2010 | 21.35 | 21.36 | 21.04 | 21.04 | 14,251 | -0.22(-1.06%) |
Oct 13, 2010 | 21.17 | 21.27 | 21.11 | 21.27 | 33,451 | -0.07(-0.33%) |
Oct 12, 2010 | 21.53 | 21.56 | 21.34 | 21.34 | 13,383 | -0.20(-0.91%) |
Oct 11, 2010 | 21.46 | 21.55 | 21.42 | 21.54 | 21,476 | +0.06(+0.29%) |
Oct 08, 2010 | 21.47 | 21.65 | 21.47 | 21.47 | 44,059 | -0.10(-0.47%) |
Oct 07, 2010 | 21.58 | 21.61 | 21.57 | 21.57 | 31,337 | -0.13(-0.62%) |
Oct 06, 2010 | 21.56 | 21.76 | 21.56 | 21.71 | 22,845 | +0.25(+1.16%) |
Oct 05, 2010 | 21.52 | 21.53 | 21.38 | 21.46 | 29,623 | -0.03(-0.13%) |
Oct 04, 2010 | 21.49 | 21.53 | 21.47 | 21.49 | 12,687 | +0.01(+0.05%) |