Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.09 | 21.38 | 21.09 | 21.23 | 717,360 | +0.21(+0.99%) |
Dec 30, 2010 | 21.10 | 21.12 | 20.95 | 21.02 | 384,748 | +0.07(+0.33%) |
Dec 29, 2010 | 20.97 | 21.03 | 20.89 | 20.95 | 473,109 | +0.14(+0.66%) |
Dec 28, 2010 | 20.99 | 21.00 | 20.75 | 20.82 | 449,103 | -0.01(-0.07%) |
Dec 27, 2010 | 20.70 | 20.83 | 20.66 | 20.83 | 411,577 | +0.14(+0.67%) |
Dec 23, 2010 | 20.68 | 20.75 | 20.59 | 20.69 | 607,522 | -0.06(-0.30%) |
Dec 22, 2010 | 20.77 | 20.79 | 20.66 | 20.75 | 834,517 | +0.24(+1.18%) |
Dec 21, 2010 | 20.68 | 20.69 | 20.51 | 20.51 | 1,208,188 | +0.05(+0.24%) |
Dec 20, 2010 | 20.67 | 20.69 | 20.44 | 20.46 | 689,496 | +0.01(+0.07%) |
Dec 17, 2010 | 20.59 | 20.64 | 20.39 | 20.45 | 1,382,519 | -0.23(-1.10%) |
Dec 16, 2010 | 20.60 | 20.70 | 20.48 | 20.68 | 2,183,331 | +0.15(+0.71%) |
Dec 15, 2010 | 20.81 | 20.93 | 20.53 | 20.53 | 1,066,705 | -0.26(-1.26%) |
Dec 14, 2010 | 20.91 | 20.95 | 20.75 | 20.79 | 1,385,818 | -0.03(-0.13%) |
Dec 13, 2010 | 20.94 | 21.03 | 20.82 | 20.82 | 2,033,521 | +0.16(+0.77%) |
Dec 10, 2010 | 20.70 | 20.73 | 20.57 | 20.66 | 2,171,649 | +0.26(+1.29%) |
Dec 09, 2010 | 20.36 | 20.40 | 20.24 | 20.40 | 1,998,841 | +0.07(+0.34%) |
Dec 08, 2010 | 20.24 | 20.41 | 20.20 | 20.33 | 837,930 | -0.06(-0.30%) |
Dec 07, 2010 | 20.82 | 20.83 | 20.39 | 20.39 | 1,500,835 | -0.05(-0.24%) |
Dec 06, 2010 | 20.56 | 20.66 | 20.37 | 20.44 | 1,876,095 | -0.48(-2.28%) |
Dec 03, 2010 | 20.61 | 20.99 | 20.59 | 20.92 | 1,944,017 | +0.52(+2.54%) |
Dec 02, 2010 | 19.81 | 20.45 | 19.76 | 20.40 | 2,656,896 | +0.93(+4.80%) |
Dec 01, 2010 | 19.53 | 19.63 | 19.38 | 19.47 | 3,412,078 | +0.73(+3.87%) |
Nov 30, 2010 | 18.57 | 18.96 | 18.54 | 18.74 | 2,595,175 | -0.57(-2.94%) |
Nov 29, 2010 | 19.37 | 19.41 | 18.96 | 19.31 | 3,418,244 | -0.89(-4.38%) |
Nov 26, 2010 | 19.99 | 20.23 | 19.97 | 20.19 | 1,061,251 | -0.70(-3.34%) |
Nov 24, 2010 | 20.78 | 20.89 | 20.89 | 20.89 | 1,571,937 | +0.24(+1.14%) |
Nov 23, 2010 | 20.86 | 20.93 | 20.55 | 20.66 | 2,891,837 | -1.01(-4.66%) |
Nov 22, 2010 | 21.62 | 21.78 | 21.35 | 21.67 | 868,139 | +0.01(+0.06%) |
Nov 19, 2010 | 21.61 | 21.69 | 21.40 | 21.65 | 1,448,654 | -0.04(-0.19%) |
Nov 18, 2010 | 21.42 | 21.78 | 21.40 | 21.69 | 1,645,042 | +0.91(+4.39%) |
Nov 17, 2010 | 20.74 | 20.88 | 20.69 | 20.78 | 923,724 | +0.15(+0.74%) |
Nov 16, 2010 | 20.85 | 20.90 | 20.50 | 20.63 | 1,269,875 | -0.41(-1.94%) |
Nov 15, 2010 | 21.19 | 21.21 | 20.99 | 21.04 | 1,050,556 | -0.05(-0.23%) |
Nov 12, 2010 | 21.16 | 21.34 | 20.94 | 21.09 | 1,664,324 | -0.12(-0.55%) |
Nov 11, 2010 | 21.15 | 21.21 | 21.01 | 21.20 | 1,104,488 | -0.39(-1.83%) |
Nov 10, 2010 | 21.70 | 21.70 | 21.24 | 21.60 | 1,003,225 | -0.10(-0.48%) |
Nov 09, 2010 | 22.08 | 22.14 | 21.60 | 21.70 | 617,512 | -0.22(-1.01%) |
Nov 08, 2010 | 21.85 | 21.96 | 21.80 | 21.92 | 1,037,518 | -0.17(-0.78%) |
Nov 05, 2010 | 22.10 | 22.20 | 21.98 | 22.09 | 1,124,407 | -0.08(-0.34%) |
Nov 04, 2010 | 22.16 | 22.31 | 22.05 | 22.17 | 952,560 | +0.62(+2.89%) |
Nov 03, 2010 | 21.47 | 21.58 | 21.22 | 21.55 | 1,362,870 | +0.08(+0.35%) |
Nov 02, 2010 | 21.52 | 21.60 | 21.44 | 21.47 | 1,267,110 | +0.55(+2.61%) |
Nov 01, 2010 | 21.02 | 21.09 | 20.78 | 20.93 | 1,346,391 | -0.13(-0.62%) |
Oct 29, 2010 | 21.04 | 21.10 | 20.85 | 21.06 | 1,771,690 | -0.36(-1.68%) |
Oct 28, 2010 | 21.43 | 21.51 | 21.32 | 21.42 | 1,412,077 | +0.11(+0.52%) |
Oct 27, 2010 | 21.16 | 21.31 | 21.09 | 21.31 | 2,654,007 | -0.71(-3.23%) |
Oct 25, 2010 | 22.16 | 22.32 | 21.95 | 22.02 | 1,260,542 | +0.17(+0.79%) |
Oct 22, 2010 | 21.90 | 21.97 | 21.77 | 21.85 | 1,458,749 | -0.14(-0.63%) |
Oct 21, 2010 | 22.18 | 22.34 | 21.86 | 21.98 | 1,443,764 | +0.38(+1.76%) |
Oct 20, 2010 | 21.35 | 21.73 | 21.33 | 21.60 | 1,563,315 | +0.38(+1.79%) |
Oct 19, 2010 | 21.46 | 21.53 | 21.11 | 21.22 | 2,345,501 | -0.71(-3.22%) |
Oct 18, 2010 | 21.92 | 22.11 | 21.84 | 21.93 | 3,694,617 | -1.26(-5.43%) |
Oct 15, 2010 | 23.24 | 23.28 | 22.92 | 23.19 | 2,247,909 | -0.26(-1.09%) |
Oct 14, 2010 | 23.69 | 23.70 | 23.29 | 23.44 | 1,640,626 | +0.17(+0.74%) |
Oct 13, 2010 | 23.09 | 23.51 | 23.07 | 23.27 | 2,368,073 | +1.05(+4.73%) |
Oct 12, 2010 | 22.05 | 22.26 | 21.80 | 22.22 | 744,800 | -0.03(-0.12%) |
Oct 11, 2010 | 22.31 | 22.46 | 22.22 | 22.25 | 948,138 | +0.04(+0.19%) |
Oct 08, 2010 | 22.21 | 22.23 | 21.96 | 22.21 | 1,502,951 | +0.03(+0.16%) |
Oct 07, 2010 | 22.43 | 22.49 | 22.10 | 22.17 | 504 | -0.12(-0.53%) |
Oct 06, 2010 | 22.36 | 22.43 | 22.17 | 22.29 | 946,605 | +0.32(+1.48%) |
Oct 05, 2010 | 21.71 | 22.05 | 21.61 | 21.96 | 10,217 | +0.62(+2.88%) |
Oct 04, 2010 | 21.52 | 21.64 | 21.24 | 21.35 | 895,316 | -0.45(-2.06%) |