Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.61 | 21.65 | 21.18 | 21.19 | 96,599 | -0.45(-2.08%) |
Dec 30, 2010 | 21.51 | 21.92 | 21.39 | 21.64 | 103,987 | +0.13(+0.60%) |
Dec 29, 2010 | 21.47 | 21.68 | 21.34 | 21.51 | 143,518 | +0.07(+0.33%) |
Dec 28, 2010 | 21.47 | 21.60 | 21.36 | 21.44 | 119,552 | -0.02(-0.09%) |
Dec 27, 2010 | 21.54 | 21.57 | 21.37 | 21.46 | 105,059 | -0.14(-0.65%) |
Dec 23, 2010 | 21.35 | 21.75 | 21.35 | 21.60 | 211,012 | +0.18(+0.84%) |
Dec 22, 2010 | 21.51 | 21.52 | 21.38 | 21.42 | 208,792 | -0.04(-0.19%) |
Dec 21, 2010 | 21.72 | 21.92 | 21.41 | 21.46 | 397,082 | -0.22(-1.01%) |
Dec 20, 2010 | 21.62 | 21.77 | 21.50 | 21.68 | 354,624 | +0.18(+0.84%) |
Dec 17, 2010 | 21.45 | 21.69 | 21.21 | 21.50 | 493,362 | -0.05(-0.23%) |
Dec 16, 2010 | 21.14 | 21.68 | 21.14 | 21.55 | 413,780 | +0.45(+2.13%) |
Dec 15, 2010 | 21.26 | 21.50 | 21.03 | 21.10 | 288,553 | -0.15(-0.71%) |
Dec 14, 2010 | 21.13 | 21.59 | 21.13 | 21.25 | 307,328 | +0.15(+0.71%) |
Dec 13, 2010 | 21.00 | 21.32 | 20.81 | 21.10 | 402,436 | +0.16(+0.76%) |
Dec 10, 2010 | 20.89 | 21.03 | 20.49 | 20.94 | 446,808 | -0.10(-0.48%) |
Dec 09, 2010 | 21.21 | 21.30 | 20.99 | 21.04 | 66,890 | -0.02(-0.09%) |
Dec 08, 2010 | 21.00 | 21.49 | 20.99 | 21.06 | 152,716 | +0.10(+0.48%) |
Dec 07, 2010 | 20.05 | 21.07 | 20.01 | 20.96 | 324,166 | +0.96(+4.80%) |
Dec 06, 2010 | 19.56 | 20.29 | 19.51 | 20.00 | 435,150 | +0.50(+2.56%) |
Dec 03, 2010 | 19.69 | 19.77 | 19.43 | 19.50 | 139,929 | -0.26(-1.32%) |
Dec 02, 2010 | 19.80 | 19.82 | 19.60 | 19.76 | 97,137 | -0.05(-0.25%) |
Dec 01, 2010 | 19.44 | 19.93 | 19.30 | 19.81 | 240,341 | +0.63(+3.28%) |
Nov 30, 2010 | 19.03 | 19.27 | 18.75 | 19.18 | 259,304 | -0.01(-0.05%) |
Nov 29, 2010 | 19.06 | 19.25 | 18.71 | 19.19 | 200,518 | +0.01(+0.05%) |
Nov 26, 2010 | 19.07 | 19.29 | 18.98 | 19.18 | 58,444 | -0.03(-0.16%) |
Nov 24, 2010 | 18.82 | 19.21 | 19.21 | 19.21 | 111,913 | +0.55(+2.95%) |
Nov 23, 2010 | 18.54 | 18.68 | 18.25 | 18.66 | 103,620 | -0.03(-0.16%) |
Nov 22, 2010 | 18.57 | 18.80 | 18.49 | 18.69 | 105,429 | +0.02(+0.11%) |
Nov 19, 2010 | 18.57 | 18.89 | 18.26 | 18.67 | 216,013 | +0.01(+0.05%) |
Nov 18, 2010 | 18.70 | 18.97 | 18.57 | 18.66 | 180,123 | +0.17(+0.92%) |
Nov 17, 2010 | 18.79 | 18.79 | 18.45 | 18.49 | 117,161 | -0.28(-1.49%) |
Nov 16, 2010 | 19.14 | 19.22 | 18.51 | 18.77 | 228,790 | -0.50(-2.59%) |
Nov 15, 2010 | 19.09 | 19.50 | 19.03 | 19.27 | 161,175 | +0.31(+1.64%) |
Nov 12, 2010 | 19.29 | 19.47 | 18.96 | 18.96 | 150,339 | -0.52(-2.67%) |
Nov 11, 2010 | 18.94 | 19.55 | 18.76 | 19.48 | 151,671 | +0.37(+1.94%) |
Nov 10, 2010 | 19.02 | 19.16 | 18.86 | 19.11 | 200,081 | +0.14(+0.74%) |
Nov 09, 2010 | 19.22 | 19.23 | 18.89 | 18.97 | 155,132 | -0.23(-1.20%) |
Nov 08, 2010 | 18.83 | 19.30 | 18.63 | 19.20 | 173,264 | +0.29(+1.53%) |
Nov 05, 2010 | 18.92 | 19.07 | 18.82 | 18.91 | 143,977 | +0.02(+0.11%) |
Nov 04, 2010 | 19.10 | 19.10 | 18.61 | 18.89 | 148,853 | +0.01(+0.05%) |
Nov 03, 2010 | 18.96 | 19.08 | 18.55 | 18.88 | 108,264 | -0.13(-0.68%) |
Nov 02, 2010 | 18.76 | 19.12 | 18.57 | 19.01 | 183,887 | +0.37(+1.98%) |
Nov 01, 2010 | 18.82 | 18.82 | 18.44 | 18.64 | 237,297 | -0.08(-0.43%) |
Oct 29, 2010 | 18.40 | 19.03 | 18.31 | 18.72 | 443,420 | +0.24(+1.30%) |
Oct 28, 2010 | 18.76 | 18.83 | 17.80 | 18.48 | 379,986 | -0.23(-1.23%) |
Oct 27, 2010 | 18.52 | 19.03 | 18.52 | 18.71 | 328,745 | +0.00(+0.00%) |
Oct 25, 2010 | 19.51 | 19.58 | 18.63 | 18.71 | 507,771 | -0.77(-3.95%) |
Oct 22, 2010 | 19.47 | 19.97 | 19.28 | 19.48 | 786,872 | +0.04(+0.21%) |
Oct 21, 2010 | 18.73 | 19.91 | 18.69 | 19.44 | 938,519 | +0.83(+4.46%) |
Oct 20, 2010 | 18.25 | 18.67 | 18.25 | 18.61 | 524,797 | +0.42(+2.31%) |
Oct 19, 2010 | 16.39 | 18.55 | 16.39 | 18.19 | 1,219,981 | +1.60(+9.64%) |
Oct 18, 2010 | 16.44 | 16.67 | 16.25 | 16.59 | 234,855 | +0.15(+0.91%) |
Oct 15, 2010 | 16.52 | 16.60 | 16.32 | 16.44 | 201,382 | +0.02(+0.12%) |
Oct 14, 2010 | 16.21 | 16.53 | 16.13 | 16.42 | 181,632 | +0.22(+1.36%) |
Oct 13, 2010 | 16.01 | 16.25 | 15.99 | 16.20 | 138,704 | +0.22(+1.38%) |
Oct 12, 2010 | 15.95 | 16.10 | 15.73 | 15.98 | 206,759 | +0.05(+0.31%) |
Oct 11, 2010 | 16.07 | 16.09 | 15.88 | 15.93 | 226,406 | -0.11(-0.69%) |
Oct 08, 2010 | 16.04 | 16.04 | 15.49 | 16.04 | 211,841 | +0.54(+3.48%) |
Oct 07, 2010 | 15.40 | 15.59 | 15.26 | 15.50 | 516 | +0.14(+0.91%) |
Oct 06, 2010 | 15.23 | 15.41 | 15.15 | 15.36 | 169,640 | +0.15(+0.99%) |
Oct 05, 2010 | 14.84 | 15.37 | 14.74 | 15.21 | 201,587 | +0.51(+3.47%) |
Oct 04, 2010 | 14.62 | 14.81 | 14.46 | 14.70 | 250,206 | +0.01(+0.07%) |