Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.55 | 19.77 | 19.54 | 19.61 | 733,717 | +0.04(+0.21%) |
Dec 30, 2010 | 19.52 | 19.62 | 19.40 | 19.57 | 858,567 | -0.02(-0.11%) |
Dec 29, 2010 | 19.65 | 19.67 | 19.52 | 19.59 | 757,638 | +0.13(+0.69%) |
Dec 28, 2010 | 19.53 | 19.54 | 19.38 | 19.46 | 576,050 | -0.03(-0.16%) |
Dec 27, 2010 | 19.39 | 19.50 | 19.36 | 19.49 | 638,424 | -0.11(-0.55%) |
Dec 23, 2010 | 19.58 | 19.64 | 19.50 | 19.60 | 758,175 | +0.04(+0.18%) |
Dec 22, 2010 | 19.54 | 19.58 | 19.49 | 19.56 | 935,668 | +0.04(+0.23%) |
Dec 21, 2010 | 19.48 | 19.53 | 19.44 | 19.52 | 733,162 | +0.17(+0.88%) |
Dec 20, 2010 | 19.49 | 19.51 | 19.28 | 19.35 | 881,600 | +0.06(+0.30%) |
Dec 17, 2010 | 19.36 | 19.39 | 19.14 | 19.29 | 1,126,377 | -0.25(-1.29%) |
Dec 16, 2010 | 19.45 | 19.55 | 19.36 | 19.54 | 1,328,714 | +0.13(+0.65%) |
Dec 15, 2010 | 19.61 | 19.71 | 19.35 | 19.41 | 1,095,780 | -0.44(-2.24%) |
Dec 14, 2010 | 19.88 | 19.99 | 19.81 | 19.86 | 1,627,238 | +0.23(+1.19%) |
Dec 13, 2010 | 19.61 | 19.74 | 19.57 | 19.62 | 986,160 | +0.29(+1.51%) |
Dec 10, 2010 | 19.24 | 19.33 | 19.18 | 19.33 | 879,922 | +0.06(+0.33%) |
Dec 09, 2010 | 19.20 | 19.27 | 19.03 | 19.27 | 1,593,580 | +0.02(+0.09%) |
Dec 08, 2010 | 19.27 | 19.40 | 19.11 | 19.25 | 2,074,667 | +0.23(+1.23%) |
Dec 07, 2010 | 19.30 | 19.33 | 19.01 | 19.02 | 1,576,486 | +0.16(+0.86%) |
Dec 06, 2010 | 18.96 | 18.96 | 18.79 | 18.86 | 1,024,087 | -0.12(-0.64%) |
Dec 03, 2010 | 18.88 | 19.01 | 18.85 | 18.98 | 1,321,006 | +0.17(+0.93%) |
Dec 02, 2010 | 18.33 | 18.84 | 18.31 | 18.80 | 2,750,805 | +0.39(+2.09%) |
Dec 01, 2010 | 18.37 | 18.48 | 18.17 | 18.42 | 2,443,631 | +0.34(+1.88%) |
Nov 30, 2010 | 17.89 | 18.29 | 17.85 | 18.08 | 2,662,795 | -0.09(-0.52%) |
Nov 29, 2010 | 18.08 | 18.21 | 17.93 | 18.17 | 3,458,641 | -0.43(-2.31%) |
Nov 26, 2010 | 18.52 | 18.67 | 18.51 | 18.60 | 982,116 | -0.33(-1.73%) |
Nov 24, 2010 | 18.85 | 18.93 | 18.93 | 18.93 | 2,694,234 | -0.12(-0.61%) |
Nov 23, 2010 | 19.20 | 19.27 | 18.98 | 19.05 | 2,725,107 | -0.74(-3.76%) |
Nov 22, 2010 | 19.77 | 19.86 | 19.56 | 19.79 | 1,849,252 | -0.28(-1.39%) |
Nov 19, 2010 | 19.84 | 20.07 | 19.73 | 20.07 | 1,491,986 | +0.13(+0.67%) |
Nov 18, 2010 | 19.88 | 19.98 | 19.85 | 19.93 | 1,070,561 | +0.37(+1.90%) |
Nov 17, 2010 | 19.42 | 19.60 | 19.41 | 19.56 | 2,278,256 | +0.08(+0.41%) |
Nov 16, 2010 | 19.79 | 19.84 | 19.36 | 19.48 | 2,027,544 | -0.39(-1.94%) |
Nov 15, 2010 | 20.02 | 20.10 | 19.87 | 19.87 | 1,670,871 | +0.10(+0.50%) |
Nov 12, 2010 | 19.97 | 20.09 | 19.64 | 19.77 | 2,317,336 | -0.42(-2.07%) |
Nov 11, 2010 | 20.05 | 20.18 | 19.90 | 20.18 | 2,195,415 | -0.27(-1.32%) |
Nov 10, 2010 | 20.43 | 20.50 | 20.06 | 20.45 | 2,208,472 | -0.04(-0.20%) |
Nov 09, 2010 | 20.84 | 20.95 | 20.39 | 20.49 | 1,731,330 | -0.01(-0.04%) |
Nov 08, 2010 | 20.42 | 20.57 | 20.30 | 20.50 | 1,558,168 | -0.27(-1.32%) |
Nov 05, 2010 | 20.86 | 20.91 | 20.59 | 20.78 | 1,508,765 | -0.27(-1.30%) |
Nov 04, 2010 | 21.03 | 21.12 | 20.96 | 21.05 | 1,613,923 | +0.46(+2.22%) |
Nov 03, 2010 | 20.55 | 20.62 | 20.30 | 20.59 | 1,660,210 | +0.10(+0.48%) |
Nov 02, 2010 | 20.59 | 20.64 | 20.44 | 20.49 | 1,423,877 | +0.42(+2.10%) |
Nov 01, 2010 | 20.21 | 20.34 | 19.95 | 20.07 | 2,222,936 | -0.07(-0.36%) |
Oct 29, 2010 | 20.17 | 20.27 | 20.08 | 20.14 | 1,219,892 | -0.01(-0.07%) |
Oct 28, 2010 | 20.16 | 20.22 | 20.06 | 20.16 | 1,973,366 | +0.61(+3.10%) |
Oct 27, 2010 | 19.70 | 19.75 | 19.37 | 19.55 | 3,851,839 | -0.63(-3.13%) |
Oct 25, 2010 | 20.32 | 20.41 | 20.18 | 20.18 | 987,094 | -0.05(-0.27%) |
Oct 22, 2010 | 20.26 | 20.31 | 20.10 | 20.24 | 1,361,369 | -0.05(-0.27%) |
Oct 21, 2010 | 20.37 | 20.52 | 20.13 | 20.29 | 986,871 | -0.04(-0.18%) |
Oct 20, 2010 | 20.06 | 20.41 | 20.06 | 20.33 | 1,713,239 | +0.45(+2.28%) |
Oct 19, 2010 | 20.02 | 20.09 | 19.73 | 19.88 | 1,235,462 | -0.62(-3.04%) |
Oct 18, 2010 | 20.29 | 20.53 | 20.24 | 20.50 | 852,072 | +0.14(+0.68%) |
Oct 15, 2010 | 20.54 | 20.54 | 20.25 | 20.36 | 1,524,182 | +0.00(+0.02%) |
Oct 14, 2010 | 20.50 | 20.56 | 20.25 | 20.36 | 1,732,791 | +0.15(+0.73%) |
Oct 13, 2010 | 20.07 | 20.31 | 20.06 | 20.21 | 1,283,779 | +0.34(+1.72%) |
Oct 12, 2010 | 19.76 | 19.94 | 19.56 | 19.87 | 1,492,461 | -0.39(-1.95%) |
Oct 11, 2010 | 20.35 | 20.39 | 20.18 | 20.26 | 956,737 | +0.01(+0.07%) |
Oct 08, 2010 | 20.25 | 20.32 | 20.14 | 20.25 | 1,079,336 | +0.09(+0.44%) |
Oct 07, 2010 | 20.36 | 20.38 | 20.03 | 20.16 | 15,701 | +0.04(+0.20%) |
Oct 06, 2010 | 20.09 | 20.17 | 20.04 | 20.12 | 1,450,419 | +0.27(+1.38%) |
Oct 05, 2010 | 19.73 | 19.91 | 19.69 | 19.84 | 3,425 | +0.51(+2.62%) |
Oct 04, 2010 | 19.43 | 19.52 | 19.23 | 19.34 | 1,158,432 | -0.40(-2.02%) |