Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.53 | 21.53 | 21.29 | 21.29 | 47,434 | -0.32(-1.50%) |
Dec 30, 2010 | 21.46 | 21.68 | 21.27 | 21.61 | 50,040 | +0.09(+0.41%) |
Dec 29, 2010 | 21.55 | 21.65 | 21.38 | 21.53 | 29,907 | -0.04(-0.16%) |
Dec 28, 2010 | 21.75 | 21.81 | 21.46 | 21.56 | 23,179 | -0.12(-0.57%) |
Dec 27, 2010 | 21.16 | 21.79 | 21.16 | 21.68 | 45,373 | +0.46(+2.15%) |
Dec 23, 2010 | 21.95 | 21.95 | 21.11 | 21.23 | 91,127 | -0.71(-3.24%) |
Dec 22, 2010 | 21.82 | 22.37 | 21.74 | 21.94 | 250,206 | +0.19(+0.89%) |
Dec 21, 2010 | 22.08 | 22.16 | 21.73 | 21.74 | 75,650 | -0.16(-0.72%) |
Dec 20, 2010 | 21.40 | 22.03 | 21.40 | 21.90 | 150,181 | +0.52(+2.42%) |
Dec 17, 2010 | 21.07 | 21.39 | 21.05 | 21.39 | 217,509 | +0.21(+1.00%) |
Dec 16, 2010 | 20.64 | 21.17 | 20.63 | 21.17 | 109,326 | +0.50(+2.42%) |
Dec 15, 2010 | 20.82 | 20.89 | 20.55 | 20.67 | 135,418 | -0.22(-1.05%) |
Dec 14, 2010 | 20.82 | 21.09 | 20.82 | 20.89 | 204,715 | +0.08(+0.38%) |
Dec 13, 2010 | 20.92 | 21.08 | 20.81 | 20.81 | 102,345 | -0.12(-0.59%) |
Dec 10, 2010 | 20.85 | 21.02 | 20.72 | 20.94 | 149,196 | +0.14(+0.68%) |
Dec 09, 2010 | 20.74 | 20.85 | 20.62 | 20.80 | 109,318 | +0.18(+0.89%) |
Dec 08, 2010 | 20.55 | 20.64 | 20.38 | 20.61 | 125,360 | +0.05(+0.26%) |
Dec 07, 2010 | 20.79 | 20.81 | 20.54 | 20.56 | 221,036 | -0.11(-0.55%) |
Dec 06, 2010 | 20.23 | 20.76 | 20.15 | 20.67 | 273,819 | +0.30(+1.47%) |
Dec 03, 2010 | 20.09 | 20.38 | 19.99 | 20.38 | 76,117 | +0.19(+0.96%) |
Dec 02, 2010 | 19.99 | 20.19 | 19.95 | 20.18 | 109,144 | +0.14(+0.70%) |
Dec 01, 2010 | 20.09 | 20.10 | 19.79 | 20.04 | 155,136 | +0.21(+1.06%) |
Nov 30, 2010 | 19.32 | 20.19 | 19.31 | 19.83 | 1,513,316 | +0.34(+1.76%) |
Nov 29, 2010 | 19.37 | 19.53 | 19.31 | 19.49 | 103,081 | -0.04(-0.18%) |
Nov 26, 2010 | 19.33 | 19.56 | 19.31 | 19.52 | 28,975 | +0.08(+0.41%) |
Nov 24, 2010 | 19.52 | 19.44 | 19.44 | 19.44 | 125,951 | +0.01(+0.05%) |
Nov 23, 2010 | 19.33 | 19.53 | 19.32 | 19.44 | 153,662 | -0.11(-0.54%) |
Nov 22, 2010 | 19.37 | 19.62 | 19.28 | 19.54 | 171,263 | +0.01(+0.05%) |
Nov 19, 2010 | 19.31 | 19.58 | 19.31 | 19.53 | 110,964 | +0.23(+1.18%) |
Nov 18, 2010 | 19.20 | 19.38 | 19.03 | 19.30 | 125,882 | +0.18(+0.92%) |
Nov 17, 2010 | 19.23 | 19.30 | 18.99 | 19.13 | 125,750 | -0.15(-0.77%) |
Nov 16, 2010 | 19.19 | 19.39 | 19.03 | 19.28 | 159,075 | -0.11(-0.54%) |
Nov 15, 2010 | 19.36 | 19.52 | 18.99 | 19.38 | 146,691 | -0.01(-0.05%) |
Nov 12, 2010 | 19.27 | 19.66 | 19.24 | 19.39 | 198,383 | -0.03(-0.14%) |
Nov 11, 2010 | 18.59 | 19.63 | 18.59 | 19.42 | 348,155 | +0.63(+3.36%) |
Nov 10, 2010 | 18.52 | 18.88 | 18.48 | 18.79 | 98,892 | +0.28(+1.52%) |
Nov 09, 2010 | 18.73 | 18.87 | 18.33 | 18.51 | 197,479 | -0.27(-1.45%) |
Nov 08, 2010 | 19.16 | 19.16 | 18.73 | 18.78 | 193,267 | -0.54(-2.82%) |
Nov 05, 2010 | 19.39 | 19.65 | 19.24 | 19.32 | 140,103 | -0.11(-0.59%) |
Nov 04, 2010 | 18.94 | 19.51 | 18.74 | 19.44 | 204,544 | +0.72(+3.85%) |
Nov 03, 2010 | 18.65 | 18.79 | 18.58 | 18.72 | 166,917 | +0.04(+0.19%) |
Nov 02, 2010 | 18.58 | 18.68 | 18.35 | 18.68 | 316,317 | +0.24(+1.28%) |
Nov 01, 2010 | 18.58 | 18.79 | 18.26 | 18.44 | 229,370 | -0.10(-0.52%) |
Oct 29, 2010 | 18.50 | 18.62 | 18.36 | 18.54 | 169,426 | -0.06(-0.33%) |
Oct 28, 2010 | 18.60 | 18.73 | 18.40 | 18.60 | 224,734 | +0.08(+0.43%) |
Oct 27, 2010 | 18.57 | 18.79 | 18.34 | 18.52 | 153,317 | -0.06(-0.33%) |
Oct 25, 2010 | 18.73 | 18.73 | 18.37 | 18.58 | 73,122 | -0.08(-0.42%) |
Oct 22, 2010 | 18.65 | 18.73 | 18.48 | 18.66 | 468,445 | +0.04(+0.19%) |
Oct 21, 2010 | 18.65 | 18.75 | 18.43 | 18.63 | 184,521 | +0.10(+0.52%) |
Oct 20, 2010 | 18.44 | 18.61 | 18.34 | 18.53 | 256,928 | +0.11(+0.57%) |
Oct 19, 2010 | 18.20 | 18.65 | 18.20 | 18.43 | 226,203 | -0.03(-0.14%) |
Oct 18, 2010 | 18.29 | 18.45 | 18.25 | 18.45 | 98,258 | +0.17(+0.91%) |
Oct 15, 2010 | 18.22 | 18.43 | 18.07 | 18.29 | 182,533 | +0.19(+1.07%) |
Oct 14, 2010 | 18.08 | 18.10 | 17.86 | 18.09 | 158,410 | +0.03(+0.15%) |
Oct 13, 2010 | 18.00 | 18.15 | 17.99 | 18.07 | 208,520 | +0.11(+0.64%) |
Oct 12, 2010 | 17.97 | 18.01 | 17.87 | 17.95 | 169,545 | -0.10(-0.53%) |
Oct 11, 2010 | 18.00 | 18.08 | 17.86 | 18.05 | 115,537 | +0.05(+0.29%) |
Oct 08, 2010 | 18.00 | 18.08 | 17.96 | 18.00 | 136,429 | +0.00(+0.00%) |
Oct 07, 2010 | 18.10 | 18.10 | 17.91 | 18.00 | 498,367 | -0.04(-0.19%) |
Oct 06, 2010 | 18.04 | 18.10 | 17.95 | 18.03 | 119,402 | -0.05(-0.29%) |
Oct 05, 2010 | 18.08 | 18.15 | 17.92 | 18.08 | 240,045 | +0.11(+0.64%) |
Oct 04, 2010 | 17.93 | 18.06 | 17.82 | 17.97 | 133,868 | -0.03(-0.15%) |