Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.00 | 23.15 | 22.74 | 22.84 | 251,289 | -0.09(-0.39%) |
Dec 30, 2010 | 22.63 | 22.98 | 22.40 | 22.93 | 335,134 | +0.24(+1.06%) |
Dec 29, 2010 | 22.72 | 22.95 | 22.57 | 22.69 | 255,777 | -0.07(-0.31%) |
Dec 28, 2010 | 23.15 | 23.15 | 22.67 | 22.76 | 232,752 | -0.29(-1.26%) |
Dec 27, 2010 | 23.08 | 23.18 | 22.95 | 23.05 | 205,250 | -0.05(-0.22%) |
Dec 23, 2010 | 23.13 | 23.23 | 22.76 | 23.10 | 276,076 | -0.03(-0.13%) |
Dec 22, 2010 | 23.02 | 23.25 | 22.84 | 23.13 | 405,310 | +0.03(+0.13%) |
Dec 21, 2010 | 22.90 | 23.20 | 22.83 | 23.10 | 406,516 | +0.24(+1.05%) |
Dec 20, 2010 | 23.78 | 23.82 | 22.84 | 22.86 | 580,839 | -0.85(-3.58%) |
Dec 17, 2010 | 23.11 | 24.15 | 22.90 | 23.71 | 2,216,812 | +0.74(+3.22%) |
Dec 16, 2010 | 22.90 | 23.25 | 22.67 | 22.97 | 416,573 | +0.05(+0.22%) |
Dec 15, 2010 | 22.71 | 23.12 | 22.51 | 22.92 | 849,849 | +0.14(+0.61%) |
Dec 14, 2010 | 22.92 | 23.37 | 22.69 | 22.78 | 993,015 | -0.21(-0.91%) |
Dec 13, 2010 | 22.85 | 23.26 | 22.73 | 22.99 | 1,210,481 | +0.17(+0.74%) |
Dec 10, 2010 | 21.92 | 22.93 | 21.92 | 22.82 | 879,422 | +0.86(+3.93%) |
Dec 09, 2010 | 22.20 | 22.29 | 21.76 | 21.96 | 647,464 | -0.08(-0.37%) |
Dec 08, 2010 | 21.37 | 22.25 | 21.37 | 22.04 | 944,054 | +0.65(+3.04%) |
Dec 07, 2010 | 21.75 | 21.88 | 21.29 | 21.39 | 985,339 | -0.24(-1.11%) |
Dec 06, 2010 | 21.68 | 21.77 | 21.35 | 21.63 | 450,294 | -0.03(-0.14%) |
Dec 03, 2010 | 21.56 | 21.93 | 21.29 | 21.66 | 847,682 | +0.07(+0.32%) |
Dec 02, 2010 | 21.37 | 21.73 | 21.06 | 21.59 | 840,944 | +0.18(+0.84%) |
Dec 01, 2010 | 21.71 | 21.92 | 21.34 | 21.41 | 889,920 | -0.12(-0.56%) |
Nov 30, 2010 | 21.53 | 21.89 | 21.30 | 21.53 | 1,209,348 | -0.20(-0.92%) |
Nov 29, 2010 | 21.70 | 21.92 | 21.37 | 21.73 | 567,512 | -0.14(-0.64%) |
Nov 26, 2010 | 21.93 | 22.04 | 21.69 | 21.87 | 298,329 | -0.17(-0.77%) |
Nov 24, 2010 | 22.00 | 22.04 | 22.04 | 22.04 | 800,479 | +0.08(+0.36%) |
Nov 23, 2010 | 21.12 | 22.00 | 21.10 | 21.96 | 1,494,823 | +0.72(+3.39%) |
Nov 22, 2010 | 21.25 | 21.60 | 20.77 | 21.24 | 952,676 | -0.14(-0.65%) |
Nov 19, 2010 | 21.05 | 21.46 | 20.97 | 21.38 | 653,163 | +0.28(+1.33%) |
Nov 18, 2010 | 21.26 | 21.28 | 20.76 | 21.10 | 804,478 | +0.10(+0.48%) |
Nov 17, 2010 | 20.32 | 21.14 | 20.32 | 21.00 | 886,513 | +0.66(+3.24%) |
Nov 16, 2010 | 20.80 | 21.03 | 20.31 | 20.34 | 709,240 | -0.56(-2.68%) |
Nov 15, 2010 | 20.72 | 21.09 | 20.67 | 20.90 | 547,786 | +0.21(+1.01%) |
Nov 12, 2010 | 20.83 | 21.03 | 20.66 | 20.69 | 592,466 | -0.29(-1.38%) |
Nov 11, 2010 | 20.89 | 21.17 | 20.78 | 20.98 | 664,731 | -0.05(-0.24%) |
Nov 10, 2010 | 20.99 | 21.03 | 20.69 | 21.03 | 763,017 | +0.12(+0.57%) |
Nov 09, 2010 | 20.77 | 20.94 | 20.59 | 20.91 | 962,028 | +0.19(+0.92%) |
Nov 08, 2010 | 20.67 | 20.91 | 20.53 | 20.72 | 605,306 | +0.01(+0.05%) |
Nov 05, 2010 | 20.76 | 20.83 | 20.37 | 20.71 | 853,962 | -0.07(-0.34%) |
Nov 04, 2010 | 20.95 | 21.15 | 20.61 | 20.78 | 1,313,008 | +0.13(+0.63%) |
Nov 03, 2010 | 19.87 | 21.26 | 19.86 | 20.65 | 2,991,760 | +0.95(+4.82%) |
Nov 02, 2010 | 19.79 | 20.00 | 19.35 | 19.70 | 1,294,901 | -0.07(-0.35%) |
Nov 01, 2010 | 18.89 | 20.07 | 18.36 | 19.77 | 1,660,321 | -0.09(-0.45%) |
Oct 29, 2010 | 20.15 | 20.23 | 19.84 | 19.86 | 1,054,677 | -0.30(-1.49%) |
Oct 28, 2010 | 20.52 | 20.75 | 20.14 | 20.16 | 856,425 | -0.03(-0.15%) |
Oct 27, 2010 | 19.70 | 20.21 | 19.46 | 20.19 | 795,895 | +0.25(+1.25%) |
Oct 25, 2010 | 19.78 | 20.18 | 19.67 | 19.94 | 710,215 | +0.27(+1.37%) |
Oct 22, 2010 | 20.01 | 20.52 | 19.59 | 19.67 | 631,525 | -0.12(-0.61%) |
Oct 21, 2010 | 19.84 | 20.04 | 19.25 | 19.79 | 858,452 | -0.02(-0.10%) |
Oct 20, 2010 | 19.07 | 19.98 | 19.07 | 19.81 | 1,167,919 | +0.74(+3.88%) |
Oct 19, 2010 | 19.04 | 19.46 | 18.91 | 19.07 | 1,112,712 | -0.27(-1.37%) |
Oct 18, 2010 | 19.34 | 19.64 | 19.29 | 19.34 | 1,099,454 | -0.00(-0.03%) |
Oct 15, 2010 | 19.83 | 19.97 | 19.34 | 19.34 | 1,545,874 | -0.46(-2.32%) |
Oct 14, 2010 | 20.08 | 20.23 | 19.53 | 19.80 | 2,584,374 | -0.14(-0.70%) |
Oct 13, 2010 | 19.18 | 20.38 | 19.02 | 19.94 | 3,835,611 | +1.28(+6.86%) |
Oct 12, 2010 | 16.83 | 18.66 | 16.83 | 18.66 | 3,604,135 | +1.74(+10.28%) |
Oct 11, 2010 | 17.01 | 17.07 | 16.78 | 16.92 | 435,787 | -0.03(-0.18%) |
Oct 08, 2010 | 16.45 | 16.99 | 16.44 | 16.95 | 667,838 | +0.47(+2.85%) |
Oct 07, 2010 | 16.53 | 16.76 | 16.43 | 16.48 | 713,524 | -0.05(-0.30%) |
Oct 06, 2010 | 16.82 | 16.96 | 16.46 | 16.53 | 642,356 | -0.47(-2.76%) |
Oct 05, 2010 | 16.64 | 17.00 | 16.52 | 17.00 | 891,372 | +0.46(+2.78%) |
Oct 04, 2010 | 16.53 | 16.74 | 16.25 | 16.54 | 1,106,261 | +0.05(+0.30%) |