Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.50 | 23.54 | 23.25 | 23.29 | 609,622 | -0.21(-0.89%) |
Dec 30, 2010 | 23.38 | 23.66 | 23.30 | 23.50 | 366,442 | +0.06(+0.25%) |
Dec 29, 2010 | 23.21 | 23.56 | 23.09 | 23.44 | 419,986 | +0.23(+0.99%) |
Dec 28, 2010 | 23.37 | 23.48 | 23.13 | 23.21 | 332,916 | -0.05(-0.22%) |
Dec 27, 2010 | 23.46 | 23.50 | 23.13 | 23.26 | 645,433 | -0.31(-1.32%) |
Dec 23, 2010 | 23.08 | 23.85 | 23.00 | 23.57 | 784,976 | +0.57(+2.48%) |
Dec 22, 2010 | 22.66 | 23.03 | 22.66 | 23.00 | 577,861 | +0.39(+1.72%) |
Dec 21, 2010 | 22.71 | 22.79 | 22.55 | 22.61 | 591,214 | +0.01(+0.03%) |
Dec 20, 2010 | 22.78 | 23.13 | 22.56 | 22.61 | 934,122 | -0.23(-1.01%) |
Dec 17, 2010 | 22.35 | 22.90 | 22.15 | 22.84 | 2,072,862 | +0.51(+2.26%) |
Dec 16, 2010 | 21.88 | 22.43 | 21.87 | 22.33 | 916,388 | +0.47(+2.15%) |
Dec 15, 2010 | 21.59 | 22.00 | 21.59 | 21.86 | 1,025,540 | +0.21(+0.97%) |
Dec 14, 2010 | 21.70 | 21.81 | 21.42 | 21.65 | 716,209 | +0.04(+0.17%) |
Dec 13, 2010 | 21.88 | 21.96 | 21.59 | 21.62 | 691,200 | -0.27(-1.22%) |
Dec 10, 2010 | 21.47 | 21.95 | 21.37 | 21.88 | 807,827 | +0.52(+2.43%) |
Dec 09, 2010 | 21.34 | 21.47 | 21.11 | 21.37 | 864,221 | +0.20(+0.95%) |
Dec 08, 2010 | 21.19 | 21.28 | 20.95 | 21.16 | 665,780 | +0.11(+0.51%) |
Dec 07, 2010 | 20.81 | 21.37 | 20.78 | 21.05 | 1,210,187 | +0.41(+1.99%) |
Dec 06, 2010 | 20.70 | 20.70 | 20.36 | 20.64 | 580,519 | -0.16(-0.76%) |
Dec 03, 2010 | 20.33 | 20.86 | 20.12 | 20.80 | 563,510 | +0.28(+1.37%) |
Dec 02, 2010 | 20.38 | 20.54 | 20.12 | 20.52 | 626,905 | +0.21(+1.03%) |
Dec 01, 2010 | 20.46 | 20.56 | 20.10 | 20.31 | 783,966 | +0.23(+1.15%) |
Nov 30, 2010 | 20.02 | 20.44 | 19.89 | 20.08 | 1,281,788 | -0.14(-0.68%) |
Nov 29, 2010 | 20.40 | 20.41 | 19.66 | 20.22 | 818,285 | -0.35(-1.72%) |
Nov 26, 2010 | 20.23 | 20.77 | 20.23 | 20.57 | 389,537 | +0.25(+1.21%) |
Nov 24, 2010 | 19.81 | 20.33 | 20.33 | 20.33 | 916,766 | +0.61(+3.11%) |
Nov 23, 2010 | 19.77 | 19.77 | 19.38 | 19.71 | 821,206 | -0.41(-2.04%) |
Nov 22, 2010 | 19.58 | 20.27 | 19.52 | 20.12 | 922,832 | +0.45(+2.31%) |
Nov 19, 2010 | 19.59 | 19.77 | 19.41 | 19.67 | 705,414 | +0.08(+0.41%) |
Nov 18, 2010 | 19.66 | 20.17 | 19.55 | 19.59 | 1,055,318 | +0.27(+1.38%) |
Nov 17, 2010 | 18.93 | 19.48 | 18.92 | 19.32 | 840,665 | +0.48(+2.57%) |
Nov 16, 2010 | 18.80 | 19.09 | 18.59 | 18.84 | 876,256 | -0.13(-0.68%) |
Nov 15, 2010 | 19.14 | 19.30 | 18.88 | 18.97 | 390,808 | -0.04(-0.19%) |
Nov 12, 2010 | 19.03 | 19.42 | 18.79 | 19.01 | 768,632 | -0.22(-1.16%) |
Nov 11, 2010 | 19.14 | 19.30 | 18.69 | 19.23 | 578,127 | -0.12(-0.60%) |
Nov 10, 2010 | 19.13 | 19.34 | 18.77 | 19.34 | 832,102 | +0.30(+1.55%) |
Nov 09, 2010 | 19.14 | 19.14 | 18.86 | 19.05 | 772,247 | -0.07(-0.38%) |
Nov 08, 2010 | 18.94 | 19.29 | 18.65 | 19.12 | 523,793 | +0.09(+0.49%) |
Nov 05, 2010 | 19.03 | 19.40 | 18.92 | 19.03 | 364,125 | +0.05(+0.27%) |
Nov 04, 2010 | 18.67 | 18.98 | 18.60 | 18.98 | 657,595 | +0.59(+3.22%) |
Nov 03, 2010 | 18.25 | 18.46 | 18.07 | 18.39 | 483,375 | +0.13(+0.71%) |
Nov 02, 2010 | 17.87 | 18.46 | 17.72 | 18.26 | 641,585 | +0.60(+3.38%) |
Nov 01, 2010 | 18.23 | 18.34 | 17.59 | 17.66 | 718,605 | -0.44(-2.43%) |
Oct 29, 2010 | 18.00 | 18.17 | 17.97 | 18.10 | 574,672 | +0.06(+0.32%) |
Oct 28, 2010 | 18.39 | 18.51 | 17.97 | 18.04 | 1,001,022 | -0.11(-0.59%) |
Oct 27, 2010 | 18.31 | 18.34 | 17.92 | 18.15 | 1,294,156 | +1.40(+8.38%) |
Oct 25, 2010 | 16.97 | 17.26 | 16.69 | 16.74 | 845,192 | -0.12(-0.73%) |
Oct 22, 2010 | 17.02 | 17.02 | 16.72 | 16.87 | 401,630 | -0.09(-0.51%) |
Oct 21, 2010 | 17.05 | 17.35 | 16.76 | 16.95 | 765,859 | +0.02(+0.13%) |
Oct 20, 2010 | 16.78 | 17.10 | 16.74 | 16.93 | 497,957 | +0.28(+1.69%) |
Oct 19, 2010 | 16.82 | 17.25 | 16.58 | 16.65 | 666,724 | -0.43(-2.53%) |
Oct 18, 2010 | 16.92 | 17.10 | 16.84 | 17.08 | 511,079 | +0.19(+1.15%) |
Oct 15, 2010 | 16.97 | 17.07 | 16.56 | 16.89 | 636,385 | +0.15(+0.90%) |
Oct 14, 2010 | 16.43 | 16.77 | 16.38 | 16.74 | 531,847 | +0.27(+1.66%) |
Oct 13, 2010 | 16.68 | 16.79 | 16.42 | 16.46 | 746,798 | -0.05(-0.31%) |
Oct 12, 2010 | 16.50 | 16.61 | 16.35 | 16.51 | 473,560 | +0.03(+0.17%) |
Oct 11, 2010 | 16.42 | 16.70 | 16.22 | 16.48 | 363,518 | +0.03(+0.18%) |
Oct 08, 2010 | 16.20 | 16.50 | 16.02 | 16.46 | 770,009 | +0.30(+1.87%) |
Oct 07, 2010 | 16.33 | 16.36 | 15.92 | 16.15 | 456,796 | -0.05(-0.31%) |
Oct 06, 2010 | 16.14 | 16.38 | 16.11 | 16.20 | 555,739 | -0.02(-0.13%) |
Oct 05, 2010 | 16.20 | 16.50 | 16.06 | 16.23 | 916,053 | +0.24(+1.53%) |
Oct 04, 2010 | 16.08 | 16.15 | 15.81 | 15.98 | 589,831 | -0.12(-0.72%) |