Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.54 | 19.76 | 19.54 | 19.60 | 733,975 | +0.04(+0.21%) |
Dec 30, 2010 | 19.51 | 19.61 | 19.39 | 19.56 | 858,869 | -0.02(-0.11%) |
Dec 29, 2010 | 19.64 | 19.66 | 19.51 | 19.59 | 757,904 | +0.13(+0.69%) |
Dec 28, 2010 | 19.52 | 19.54 | 19.37 | 19.45 | 576,252 | -0.03(-0.16%) |
Dec 27, 2010 | 19.38 | 19.50 | 19.35 | 19.48 | 638,649 | -0.11(-0.55%) |
Dec 23, 2010 | 19.57 | 19.63 | 19.49 | 19.59 | 758,442 | +0.04(+0.18%) |
Dec 22, 2010 | 19.53 | 19.58 | 19.48 | 19.55 | 935,997 | +0.04(+0.23%) |
Dec 21, 2010 | 19.47 | 19.53 | 19.43 | 19.51 | 733,419 | +0.17(+0.88%) |
Dec 20, 2010 | 19.49 | 19.51 | 19.27 | 19.34 | 881,910 | +0.06(+0.30%) |
Dec 17, 2010 | 19.36 | 19.38 | 19.13 | 19.28 | 1,126,773 | -0.25(-1.29%) |
Dec 16, 2010 | 19.45 | 19.55 | 19.36 | 19.53 | 1,329,181 | +0.13(+0.65%) |
Dec 15, 2010 | 19.60 | 19.71 | 19.34 | 19.41 | 1,096,166 | -0.44(-2.24%) |
Dec 14, 2010 | 19.88 | 19.98 | 19.80 | 19.85 | 1,627,811 | +0.23(+1.19%) |
Dec 13, 2010 | 19.60 | 19.73 | 19.56 | 19.62 | 986,506 | +0.29(+1.51%) |
Dec 10, 2010 | 19.24 | 19.33 | 19.17 | 19.33 | 880,232 | +0.06(+0.33%) |
Dec 09, 2010 | 19.20 | 19.26 | 19.02 | 19.26 | 1,594,140 | +0.02(+0.09%) |
Dec 08, 2010 | 19.26 | 19.39 | 19.11 | 19.25 | 2,075,397 | +0.23(+1.23%) |
Dec 07, 2010 | 19.29 | 19.32 | 19.01 | 19.01 | 1,577,041 | +0.16(+0.86%) |
Dec 06, 2010 | 18.95 | 18.95 | 18.78 | 18.85 | 1,024,447 | -0.12(-0.64%) |
Dec 03, 2010 | 18.87 | 19.00 | 18.84 | 18.97 | 1,321,470 | +0.17(+0.93%) |
Dec 02, 2010 | 18.32 | 18.84 | 18.30 | 18.80 | 2,751,773 | +0.39(+2.09%) |
Dec 01, 2010 | 18.36 | 18.47 | 18.17 | 18.41 | 2,444,491 | +0.34(+1.89%) |
Nov 30, 2010 | 17.88 | 18.28 | 17.84 | 18.07 | 2,663,731 | -0.09(-0.52%) |
Nov 29, 2010 | 18.08 | 18.21 | 17.92 | 18.17 | 3,459,858 | -0.43(-2.31%) |
Nov 26, 2010 | 18.52 | 18.67 | 18.50 | 18.60 | 982,461 | -0.33(-1.73%) |
Nov 24, 2010 | 18.85 | 18.92 | 18.92 | 18.92 | 2,695,182 | -0.12(-0.61%) |
Nov 23, 2010 | 19.19 | 19.26 | 18.97 | 19.04 | 2,726,065 | -0.74(-3.76%) |
Nov 22, 2010 | 19.76 | 19.85 | 19.55 | 19.78 | 1,849,902 | -0.28(-1.39%) |
Nov 19, 2010 | 19.83 | 20.07 | 19.73 | 20.06 | 1,492,511 | +0.13(+0.67%) |
Nov 18, 2010 | 19.87 | 19.98 | 19.84 | 19.93 | 1,070,938 | +0.37(+1.90%) |
Nov 17, 2010 | 19.41 | 19.60 | 19.40 | 19.55 | 2,279,057 | +0.08(+0.41%) |
Nov 16, 2010 | 19.78 | 19.83 | 19.36 | 19.47 | 2,028,257 | -0.39(-1.94%) |
Nov 15, 2010 | 20.01 | 20.10 | 19.86 | 19.86 | 1,671,459 | +0.10(+0.50%) |
Nov 12, 2010 | 19.96 | 20.08 | 19.64 | 19.76 | 2,318,151 | -0.42(-2.07%) |
Nov 11, 2010 | 20.04 | 20.18 | 19.90 | 20.18 | 2,196,187 | -0.27(-1.32%) |
Nov 10, 2010 | 20.42 | 20.50 | 20.05 | 20.45 | 2,209,249 | -0.04(-0.20%) |
Nov 09, 2010 | 20.83 | 20.94 | 20.38 | 20.49 | 1,731,939 | -0.01(-0.04%) |
Nov 08, 2010 | 20.42 | 20.57 | 20.29 | 20.50 | 1,558,716 | -0.27(-1.32%) |
Nov 05, 2010 | 20.85 | 20.90 | 20.59 | 20.77 | 1,509,296 | -0.27(-1.30%) |
Nov 04, 2010 | 21.02 | 21.11 | 20.95 | 21.04 | 1,614,491 | +0.46(+2.22%) |
Nov 03, 2010 | 20.55 | 20.62 | 20.29 | 20.59 | 1,660,794 | +0.10(+0.48%) |
Nov 02, 2010 | 20.59 | 20.64 | 20.43 | 20.49 | 1,424,378 | +0.42(+2.10%) |
Nov 01, 2010 | 20.20 | 20.33 | 19.94 | 20.07 | 2,223,718 | -0.07(-0.36%) |
Oct 29, 2010 | 20.16 | 20.27 | 20.07 | 20.14 | 1,220,321 | -0.01(-0.07%) |
Oct 28, 2010 | 20.15 | 20.21 | 20.06 | 20.15 | 1,974,060 | +0.61(+3.10%) |
Oct 27, 2010 | 19.69 | 19.75 | 19.37 | 19.55 | 3,853,193 | -0.63(-3.13%) |
Oct 25, 2010 | 20.31 | 20.41 | 20.18 | 20.18 | 987,441 | -0.05(-0.27%) |
Oct 22, 2010 | 20.25 | 20.30 | 20.10 | 20.23 | 1,361,848 | -0.05(-0.27%) |
Oct 21, 2010 | 20.37 | 20.51 | 20.12 | 20.29 | 987,218 | -0.04(-0.18%) |
Oct 20, 2010 | 20.05 | 20.40 | 20.05 | 20.32 | 1,713,842 | +0.45(+2.28%) |
Oct 19, 2010 | 20.01 | 20.08 | 19.73 | 19.87 | 1,235,896 | -0.62(-3.04%) |
Oct 18, 2010 | 20.28 | 20.52 | 20.23 | 20.49 | 852,371 | +0.14(+0.68%) |
Oct 15, 2010 | 20.53 | 20.54 | 20.24 | 20.35 | 1,524,718 | +0.00(+0.02%) |
Oct 14, 2010 | 20.50 | 20.55 | 20.24 | 20.35 | 1,733,400 | +0.15(+0.73%) |
Oct 13, 2010 | 20.06 | 20.30 | 20.05 | 20.20 | 1,284,230 | +0.34(+1.72%) |
Oct 12, 2010 | 19.76 | 19.93 | 19.55 | 19.86 | 1,492,986 | -0.39(-1.95%) |
Oct 11, 2010 | 20.34 | 20.38 | 20.18 | 20.25 | 957,073 | +0.01(+0.07%) |
Oct 08, 2010 | 20.24 | 20.31 | 20.14 | 20.24 | 1,079,715 | +0.09(+0.44%) |
Oct 07, 2010 | 20.36 | 20.37 | 20.02 | 20.15 | 15,707 | +0.04(+0.20%) |
Oct 06, 2010 | 20.08 | 20.16 | 20.03 | 20.11 | 1,450,929 | +0.27(+1.38%) |
Oct 05, 2010 | 19.73 | 19.90 | 19.68 | 19.84 | 3,427 | +0.51(+2.62%) |
Oct 04, 2010 | 19.42 | 19.51 | 19.23 | 19.33 | 1,158,839 | -0.40(-2.02%) |