Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.79 | 19.94 | 19.79 | 19.88 | 37,945 | +0.09(+0.46%) |
Dec 30, 2010 | 19.83 | 19.83 | 19.70 | 19.79 | 27,076 | +0.02(+0.09%) |
Dec 29, 2010 | 19.70 | 19.82 | 19.70 | 19.77 | 51,564 | +0.23(+1.19%) |
Dec 28, 2010 | 19.65 | 19.65 | 19.53 | 19.54 | 13,279 | -0.06(-0.30%) |
Dec 27, 2010 | 19.51 | 19.61 | 19.47 | 19.60 | 37,542 | +0.10(+0.54%) |
Dec 23, 2010 | 19.50 | 19.53 | 19.45 | 19.50 | 22,084 | -0.01(-0.03%) |
Dec 22, 2010 | 19.44 | 19.51 | 19.44 | 19.50 | 19,515 | +0.16(+0.84%) |
Dec 21, 2010 | 19.25 | 19.34 | 19.25 | 19.34 | 20,252 | +0.22(+1.15%) |
Dec 20, 2010 | 19.14 | 19.15 | 19.04 | 19.12 | 19,060 | +0.05(+0.25%) |
Dec 17, 2010 | 19.07 | 19.10 | 18.98 | 19.07 | 38,184 | -0.15(-0.80%) |
Dec 16, 2010 | 19.18 | 19.24 | 19.09 | 19.22 | 14,379 | +0.02(+0.12%) |
Dec 15, 2010 | 19.26 | 19.38 | 19.15 | 19.20 | 31,144 | -0.15(-0.76%) |
Dec 14, 2010 | 19.38 | 19.48 | 19.35 | 19.35 | 26,905 | +0.03(+0.17%) |
Dec 13, 2010 | 19.27 | 19.40 | 19.23 | 19.31 | 15,566 | +0.19(+1.00%) |
Dec 10, 2010 | 19.03 | 19.14 | 19.03 | 19.12 | 10,428 | +0.08(+0.44%) |
Dec 09, 2010 | 19.07 | 19.12 | 18.97 | 19.04 | 26,336 | +0.00(+0.00%) |
Dec 08, 2010 | 19.13 | 19.13 | 18.98 | 19.04 | 12,593 | -0.03(-0.18%) |
Dec 07, 2010 | 19.29 | 19.29 | 19.07 | 19.07 | 44,378 | -0.08(-0.44%) |
Dec 06, 2010 | 19.06 | 19.19 | 19.06 | 19.16 | 43,255 | -0.07(-0.35%) |
Dec 03, 2010 | 19.06 | 19.22 | 19.03 | 19.22 | 14,680 | +0.11(+0.55%) |
Dec 02, 2010 | 18.83 | 19.15 | 18.83 | 19.12 | 173,724 | +0.32(+1.71%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.63 | 18.80 | 21,520 | +0.48(+2.61%) |
Nov 30, 2010 | 18.27 | 18.41 | 18.24 | 18.32 | 37,789 | -0.21(-1.12%) |
Nov 29, 2010 | 18.40 | 18.56 | 18.30 | 18.53 | 34,126 | +0.06(+0.34%) |
Nov 26, 2010 | 18.44 | 18.49 | 18.43 | 18.47 | 36,977 | -0.21(-1.11%) |
Nov 24, 2010 | 18.67 | 18.67 | 18.67 | 18.67 | 287,366 | +0.24(+1.28%) |
Nov 23, 2010 | 18.54 | 18.54 | 18.33 | 18.44 | 58,982 | -0.48(-2.53%) |
Nov 22, 2010 | 18.93 | 18.98 | 18.72 | 18.92 | 26,658 | -0.21(-1.09%) |
Nov 19, 2010 | 19.06 | 19.12 | 18.90 | 19.12 | 23,612 | -0.14(-0.73%) |
Nov 18, 2010 | 19.26 | 19.30 | 19.24 | 19.26 | 15,487 | +0.26(+1.39%) |
Nov 17, 2010 | 18.97 | 19.06 | 18.93 | 19.00 | 21,171 | +0.13(+0.69%) |
Nov 16, 2010 | 19.19 | 19.19 | 18.83 | 18.87 | 39,986 | -0.40(-2.10%) |
Nov 15, 2010 | 19.37 | 19.45 | 19.26 | 19.28 | 21,566 | -0.07(-0.35%) |
Nov 12, 2010 | 19.42 | 19.53 | 19.22 | 19.34 | 27,522 | -0.15(-0.78%) |
Nov 11, 2010 | 19.54 | 19.54 | 19.40 | 19.49 | 39,813 | -0.30(-1.51%) |
Nov 10, 2010 | 19.76 | 19.79 | 19.56 | 19.79 | 31,735 | +0.02(+0.11%) |
Nov 09, 2010 | 20.10 | 20.12 | 19.77 | 19.77 | 55,112 | -0.26(-1.32%) |
Nov 08, 2010 | 20.10 | 20.11 | 20.00 | 20.03 | 147,870 | -0.23(-1.14%) |
Nov 05, 2010 | 20.20 | 20.26 | 20.18 | 20.26 | 52,835 | -0.06(-0.30%) |
Nov 04, 2010 | 20.20 | 20.35 | 20.16 | 20.33 | 257,553 | +0.48(+2.44%) |
Nov 03, 2010 | 19.84 | 19.87 | 19.64 | 19.84 | 167,028 | +0.09(+0.46%) |
Nov 02, 2010 | 19.67 | 19.79 | 19.67 | 19.75 | 48,946 | +0.28(+1.41%) |
Nov 01, 2010 | 19.52 | 19.60 | 19.39 | 19.48 | 48,358 | +0.12(+0.61%) |
Oct 29, 2010 | 19.32 | 19.40 | 19.32 | 19.36 | 33,907 | -0.10(-0.49%) |
Oct 28, 2010 | 19.49 | 19.51 | 19.38 | 19.45 | 25,950 | +0.06(+0.29%) |
Oct 27, 2010 | 19.34 | 19.40 | 19.17 | 19.40 | 22,130 | -0.17(-0.86%) |
Oct 25, 2010 | 19.67 | 19.70 | 19.57 | 19.57 | 76,176 | -0.01(-0.03%) |
Oct 22, 2010 | 19.62 | 19.62 | 19.51 | 19.57 | 15,679 | +0.07(+0.37%) |
Oct 21, 2010 | 19.61 | 19.70 | 19.42 | 19.50 | 41,224 | -0.17(-0.89%) |
Oct 20, 2010 | 19.48 | 19.76 | 19.48 | 19.67 | 120,963 | +0.37(+1.92%) |
Oct 19, 2010 | 19.49 | 19.52 | 19.25 | 19.30 | 41,603 | -0.45(-2.29%) |
Oct 18, 2010 | 19.63 | 19.77 | 19.63 | 19.76 | 48,927 | -0.03(-0.15%) |
Oct 15, 2010 | 19.88 | 19.89 | 19.69 | 19.79 | 24,765 | -0.03(-0.14%) |
Oct 14, 2010 | 19.77 | 19.84 | 19.73 | 19.81 | 28,011 | +0.16(+0.83%) |
Oct 13, 2010 | 19.60 | 19.74 | 19.59 | 19.65 | 351,050 | +0.11(+0.55%) |
Oct 12, 2010 | 19.44 | 19.57 | 19.35 | 19.54 | 57,382 | +0.01(+0.03%) |
Oct 11, 2010 | 19.54 | 19.58 | 19.48 | 19.54 | 79,490 | -0.06(-0.32%) |
Oct 08, 2010 | 19.60 | 19.60 | 19.41 | 19.60 | 63,070 | +0.19(+0.98%) |
Oct 07, 2010 | 19.56 | 19.56 | 19.31 | 19.41 | 87,602 | +0.07(+0.35%) |
Oct 06, 2010 | 19.34 | 19.38 | 19.28 | 19.34 | 37,767 | +0.14(+0.73%) |
Oct 05, 2010 | 19.06 | 19.22 | 18.99 | 19.20 | 69,714 | +0.39(+2.06%) |
Oct 04, 2010 | 18.88 | 18.93 | 18.69 | 18.81 | 100,119 | -0.13(-0.71%) |