Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.39 | 19.44 | 19.38 | 19.39 | 184,294 | -0.01(-0.03%) |
Dec 30, 2010 | 19.38 | 19.44 | 19.37 | 19.40 | 89,810 | -0.00(-0.02%) |
Dec 29, 2010 | 19.46 | 19.46 | 19.40 | 19.40 | 47,453 | +0.01(+0.06%) |
Dec 28, 2010 | 19.46 | 19.46 | 19.35 | 19.39 | 57,410 | -0.01(-0.06%) |
Dec 27, 2010 | 19.39 | 19.45 | 19.37 | 19.40 | 35,582 | -0.06(-0.29%) |
Dec 23, 2010 | 19.46 | 19.51 | 19.44 | 19.46 | 27,639 | -0.04(-0.22%) |
Dec 22, 2010 | 19.48 | 19.50 | 19.41 | 19.50 | 26,288 | -0.08(-0.40%) |
Dec 21, 2010 | 19.61 | 19.65 | 19.56 | 19.58 | 86,069 | +0.02(+0.11%) |
Dec 20, 2010 | 19.62 | 19.62 | 19.51 | 19.56 | 50,949 | +0.04(+0.23%) |
Dec 17, 2010 | 19.45 | 19.53 | 19.44 | 19.51 | 124,586 | +0.07(+0.39%) |
Dec 16, 2010 | 19.27 | 19.44 | 19.22 | 19.44 | 118,224 | +0.18(+0.93%) |
Dec 15, 2010 | 19.21 | 19.31 | 19.21 | 19.26 | 75,869 | +0.01(+0.06%) |
Dec 14, 2010 | 19.23 | 19.30 | 19.21 | 19.24 | 125,437 | +0.06(+0.30%) |
Dec 13, 2010 | 19.29 | 19.29 | 19.19 | 19.19 | 214,707 | -0.01(-0.03%) |
Dec 10, 2010 | 19.20 | 19.22 | 19.18 | 19.19 | 33,976 | +0.02(+0.13%) |
Dec 09, 2010 | 19.21 | 19.21 | 19.13 | 19.17 | 81,074 | +0.06(+0.30%) |
Dec 08, 2010 | 19.06 | 19.11 | 19.01 | 19.11 | 102,458 | +0.07(+0.39%) |
Dec 07, 2010 | 19.18 | 19.18 | 19.03 | 19.04 | 402,955 | +0.02(+0.08%) |
Dec 06, 2010 | 18.96 | 19.05 | 18.96 | 19.02 | 106,933 | -0.02(-0.13%) |
Dec 03, 2010 | 18.95 | 19.06 | 18.95 | 19.05 | 134,940 | +0.04(+0.19%) |
Dec 02, 2010 | 18.86 | 19.02 | 18.86 | 19.01 | 242,951 | +0.13(+0.68%) |
Dec 01, 2010 | 18.78 | 18.91 | 18.75 | 18.88 | 453,314 | +0.34(+1.86%) |
Nov 30, 2010 | 18.47 | 18.61 | 18.47 | 18.54 | 53,298 | -0.10(-0.53%) |
Nov 29, 2010 | 18.61 | 18.67 | 18.49 | 18.64 | 35,727 | -0.09(-0.50%) |
Nov 26, 2010 | 18.66 | 18.77 | 18.66 | 18.73 | 36,331 | -0.04(-0.19%) |
Nov 24, 2010 | 18.76 | 18.77 | 18.77 | 18.77 | 24,006 | +0.16(+0.87%) |
Nov 23, 2010 | 18.61 | 18.63 | 18.57 | 18.60 | 9,275 | -0.24(-1.27%) |
Nov 22, 2010 | 18.81 | 18.84 | 18.70 | 18.84 | 26,035 | +0.02(+0.10%) |
Nov 19, 2010 | 18.77 | 18.84 | 18.69 | 18.82 | 35,490 | +0.05(+0.26%) |
Nov 18, 2010 | 18.70 | 18.83 | 18.69 | 18.77 | 46,805 | +0.23(+1.24%) |
Nov 17, 2010 | 18.51 | 18.60 | 18.51 | 18.54 | 19,592 | +0.05(+0.26%) |
Nov 16, 2010 | 18.64 | 18.71 | 18.43 | 18.50 | 43,929 | -0.26(-1.37%) |
Nov 15, 2010 | 18.79 | 18.87 | 18.75 | 18.75 | 67,068 | +0.02(+0.11%) |
Nov 12, 2010 | 18.78 | 18.82 | 18.66 | 18.73 | 74,361 | -0.15(-0.78%) |
Nov 11, 2010 | 18.73 | 18.88 | 18.73 | 18.88 | 73,784 | +0.02(+0.13%) |
Nov 10, 2010 | 18.84 | 18.85 | 18.73 | 18.85 | 184,438 | +0.01(+0.03%) |
Nov 09, 2010 | 19.03 | 19.03 | 18.80 | 18.85 | 61,459 | -0.11(-0.58%) |
Nov 08, 2010 | 18.96 | 18.97 | 18.87 | 18.96 | 39,624 | -0.00(-0.02%) |
Nov 05, 2010 | 18.97 | 18.98 | 18.88 | 18.96 | 105,381 | -0.00(-0.02%) |
Nov 04, 2010 | 18.89 | 18.97 | 18.83 | 18.97 | 97,657 | +0.27(+1.43%) |
Nov 03, 2010 | 18.69 | 18.70 | 18.55 | 18.70 | 57,311 | +0.07(+0.37%) |
Nov 02, 2010 | 18.66 | 18.67 | 18.61 | 18.63 | 333,598 | +0.07(+0.39%) |
Nov 01, 2010 | 18.64 | 18.68 | 18.48 | 18.56 | 141,266 | -0.02(-0.10%) |
Oct 29, 2010 | 18.46 | 18.58 | 18.46 | 18.58 | 63,537 | +0.07(+0.36%) |
Oct 28, 2010 | 18.51 | 18.57 | 18.43 | 18.51 | 43,655 | +0.03(+0.18%) |
Oct 27, 2010 | 18.45 | 18.51 | 18.35 | 18.48 | 242,183 | -0.13(-0.72%) |
Oct 25, 2010 | 18.71 | 18.71 | 18.60 | 18.61 | 1,020,481 | +0.08(+0.44%) |
Oct 22, 2010 | 18.50 | 18.56 | 18.49 | 18.53 | 51,840 | +0.05(+0.29%) |
Oct 21, 2010 | 18.55 | 18.62 | 18.42 | 18.48 | 78,192 | +0.03(+0.15%) |
Oct 20, 2010 | 18.34 | 18.52 | 18.34 | 18.45 | 424,893 | +0.15(+0.80%) |
Oct 19, 2010 | 18.29 | 18.42 | 18.23 | 18.30 | 48,249 | -0.20(-1.09%) |
Oct 18, 2010 | 18.44 | 18.51 | 18.44 | 18.50 | 30,909 | +0.05(+0.26%) |
Oct 15, 2010 | 18.56 | 18.56 | 18.37 | 18.46 | 250,198 | +0.05(+0.26%) |
Oct 14, 2010 | 18.43 | 18.46 | 18.36 | 18.41 | 200,386 | +0.04(+0.20%) |
Oct 13, 2010 | 18.31 | 18.44 | 18.29 | 18.37 | 46,221 | +0.16(+0.87%) |
Oct 12, 2010 | 18.11 | 18.26 | 18.10 | 18.21 | 29,038 | +0.08(+0.43%) |
Oct 11, 2010 | 18.12 | 18.16 | 18.11 | 18.14 | 59,093 | +0.02(+0.12%) |
Oct 08, 2010 | 18.11 | 18.15 | 17.98 | 18.11 | 529,991 | +0.16(+0.87%) |
Oct 07, 2010 | 18.09 | 18.09 | 17.90 | 17.96 | 186,169 | -0.07(-0.38%) |
Oct 06, 2010 | 18.04 | 18.05 | 18.00 | 18.03 | 262,820 | +0.02(+0.13%) |
Oct 05, 2010 | 17.92 | 18.02 | 17.86 | 18.00 | 136,134 | +0.24(+1.37%) |
Oct 04, 2010 | 17.76 | 17.84 | 17.69 | 17.76 | 337,745 | -0.04(-0.20%) |