Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.39 | 24.90 | 24.35 | 24.65 | 37,562 | +0.39(+1.59%) |
Dec 30, 2010 | 23.95 | 24.38 | 23.95 | 24.26 | 24,176 | +0.34(+1.44%) |
Dec 29, 2010 | 24.03 | 24.03 | 23.66 | 23.92 | 5,811 | -0.12(-0.50%) |
Dec 28, 2010 | 24.12 | 24.12 | 23.85 | 24.04 | 5,811 | -0.11(-0.46%) |
Dec 27, 2010 | 23.78 | 24.17 | 23.62 | 24.15 | 11,605 | +0.31(+1.30%) |
Dec 23, 2010 | 24.05 | 24.05 | 23.49 | 23.84 | 15,652 | -0.50(-2.05%) |
Dec 22, 2010 | 23.62 | 24.47 | 22.85 | 24.34 | 24,599 | +0.58(+2.46%) |
Dec 21, 2010 | 23.74 | 23.76 | 23.59 | 23.76 | 22,181 | +0.02(+0.07%) |
Dec 20, 2010 | 23.53 | 23.74 | 23.08 | 23.74 | 7,344 | +0.23(+0.99%) |
Dec 17, 2010 | 23.08 | 23.65 | 22.60 | 23.51 | 72,750 | +0.33(+1.41%) |
Dec 16, 2010 | 22.51 | 23.19 | 22.33 | 23.18 | 28,529 | +0.73(+3.25%) |
Dec 15, 2010 | 22.10 | 22.97 | 22.10 | 22.45 | 22,582 | +0.34(+1.55%) |
Dec 14, 2010 | 22.07 | 22.11 | 21.18 | 22.11 | 22,502 | +0.25(+1.14%) |
Dec 13, 2010 | 21.40 | 21.92 | 21.40 | 21.86 | 18,101 | +0.43(+2.00%) |
Dec 10, 2010 | 21.40 | 21.47 | 21.20 | 21.43 | 26,121 | -0.04(-0.20%) |
Dec 09, 2010 | 21.36 | 21.47 | 19.97 | 21.47 | 10,047 | +0.21(+1.01%) |
Dec 08, 2010 | 21.16 | 21.39 | 21.16 | 21.26 | 1,321 | +0.19(+0.90%) |
Dec 07, 2010 | 20.61 | 21.07 | 20.18 | 21.07 | 12,912 | +0.51(+2.46%) |
Dec 06, 2010 | 19.80 | 20.61 | 19.80 | 20.56 | 7,250 | +0.64(+3.23%) |
Dec 03, 2010 | 19.76 | 19.95 | 19.70 | 19.92 | 10,629 | +0.16(+0.83%) |
Dec 02, 2010 | 19.75 | 19.82 | 19.11 | 19.76 | 4,647 | +0.01(+0.04%) |
Dec 01, 2010 | 19.12 | 19.88 | 19.12 | 19.75 | 19,310 | +1.01(+5.41%) |
Nov 30, 2010 | 18.84 | 19.82 | 18.68 | 18.73 | 111,975 | -0.89(-4.55%) |
Nov 29, 2010 | 19.40 | 19.71 | 18.98 | 19.63 | 8,968 | +0.03(+0.18%) |
Nov 26, 2010 | 19.56 | 19.71 | 19.45 | 19.59 | 4,740 | -0.15(-0.74%) |
Nov 24, 2010 | 19.51 | 19.74 | 19.74 | 19.74 | 14,001 | +0.00(+0.00%) |
Nov 23, 2010 | 19.51 | 19.84 | 19.51 | 19.74 | 7,228 | -0.02(-0.09%) |
Nov 22, 2010 | 19.61 | 20.18 | 19.37 | 19.76 | 3,085 | -0.07(-0.35%) |
Nov 19, 2010 | 19.79 | 19.91 | 19.54 | 19.82 | 19,023 | +0.07(+0.35%) |
Nov 18, 2010 | 19.86 | 19.88 | 19.59 | 19.76 | 14,574 | +0.22(+1.14%) |
Nov 17, 2010 | 19.71 | 19.80 | 18.81 | 19.53 | 26,076 | -0.13(-0.66%) |
Nov 16, 2010 | 20.85 | 20.96 | 19.54 | 19.66 | 23,332 | -1.30(-6.19%) |
Nov 15, 2010 | 21.05 | 21.37 | 20.71 | 20.96 | 31,679 | +0.11(+0.54%) |
Nov 12, 2010 | 19.87 | 21.22 | 19.53 | 20.85 | 20,093 | +0.76(+3.76%) |
Nov 11, 2010 | 19.12 | 20.30 | 19.12 | 20.09 | 17,955 | +0.78(+4.05%) |
Nov 10, 2010 | 18.03 | 19.63 | 17.57 | 19.31 | 18,484 | +0.71(+3.83%) |
Nov 09, 2010 | 18.84 | 19.50 | 18.56 | 18.60 | 16,193 | -0.47(-2.48%) |
Nov 08, 2010 | 19.35 | 19.73 | 18.75 | 19.07 | 15,181 | -0.38(-1.94%) |
Nov 05, 2010 | 19.19 | 19.62 | 18.93 | 19.45 | 19,391 | +0.29(+1.52%) |
Nov 04, 2010 | 18.04 | 19.15 | 17.61 | 19.15 | 28,495 | +1.33(+7.47%) |
Nov 03, 2010 | 17.41 | 17.82 | 17.35 | 17.82 | 12,117 | +0.50(+2.88%) |
Nov 02, 2010 | 17.35 | 17.59 | 17.14 | 17.32 | 20,119 | +0.27(+1.56%) |
Nov 01, 2010 | 17.38 | 17.52 | 17.06 | 17.06 | 6,439 | -0.33(-1.88%) |
Oct 29, 2010 | 17.35 | 17.80 | 17.21 | 17.38 | 15,776 | +0.18(+1.05%) |
Oct 28, 2010 | 17.72 | 17.72 | 17.15 | 17.20 | 11,367 | -0.29(-1.67%) |
Oct 27, 2010 | 17.74 | 17.82 | 17.38 | 17.50 | 13,169 | -0.18(-1.02%) |
Oct 25, 2010 | 18.04 | 18.04 | 17.35 | 17.68 | 12,924 | -0.31(-1.72%) |
Oct 22, 2010 | 17.64 | 18.02 | 17.64 | 17.99 | 12,363 | +0.35(+2.00%) |
Oct 21, 2010 | 18.02 | 18.03 | 17.58 | 17.63 | 8,006 | -0.33(-1.82%) |
Oct 20, 2010 | 17.79 | 18.04 | 17.66 | 17.96 | 7,930 | +0.38(+2.15%) |
Oct 19, 2010 | 18.12 | 18.12 | 17.41 | 17.58 | 11,379 | -0.80(-4.35%) |
Oct 18, 2010 | 17.59 | 18.90 | 17.59 | 18.38 | 28,251 | +0.94(+5.42%) |
Oct 15, 2010 | 17.52 | 18.04 | 17.15 | 17.44 | 43,991 | -0.02(-0.10%) |
Oct 14, 2010 | 17.17 | 17.53 | 17.15 | 17.45 | 20,773 | +0.32(+1.85%) |
Oct 13, 2010 | 17.18 | 17.36 | 16.93 | 17.14 | 23,671 | -0.03(-0.15%) |
Oct 12, 2010 | 16.31 | 17.18 | 16.31 | 17.16 | 26,657 | +0.67(+4.06%) |
Oct 11, 2010 | 16.64 | 16.76 | 16.20 | 16.49 | 19,463 | -0.11(-0.67%) |
Oct 08, 2010 | 16.53 | 16.82 | 16.30 | 16.60 | 17,715 | -0.09(-0.51%) |
Oct 07, 2010 | 16.65 | 16.85 | 16.04 | 16.69 | 4,651 | +0.21(+1.25%) |
Oct 06, 2010 | 16.33 | 16.76 | 16.12 | 16.48 | 15,382 | +0.17(+1.05%) |
Oct 05, 2010 | 15.89 | 16.32 | 15.89 | 16.31 | 14,859 | +0.66(+4.23%) |
Oct 04, 2010 | 15.92 | 16.19 | 15.65 | 15.65 | 10,776 | -0.38(-2.36%) |
Oct 01, 2010 | 17.61 | 17.78 | 15.80 | 16.03 | 51,607 | -1.27(-7.35%) |
Sep 30, 2010 | 17.18 | 17.30 | 16.86 | 17.30 | 16,299 | +0.13(+0.75%) |
Sep 29, 2010 | 16.60 | 17.17 | 16.46 | 17.17 | 6,047 | +0.50(+2.99%) |
Sep 28, 2010 | 16.36 | 16.67 | 15.90 | 16.67 | 6,134 | +0.43(+2.64%) |
Sep 27, 2010 | 16.23 | 16.42 | 15.46 | 16.24 | 4,156 | +0.02(+0.11%) |
Sep 24, 2010 | 15.72 | 16.23 | 15.51 | 16.23 | 18,915 | +0.65(+4.19%) |
Sep 23, 2010 | 15.99 | 16.15 | 15.57 | 15.57 | 6,052 | -0.54(-3.36%) |
Sep 22, 2010 | 16.50 | 16.50 | 16.03 | 16.11 | 6,614 | -0.46(-2.75%) |
Sep 21, 2010 | 17.12 | 17.12 | 16.57 | 16.57 | 9,241 | -0.54(-3.16%) |
Sep 20, 2010 | 16.83 | 17.17 | 16.83 | 17.11 | 15,436 | +0.27(+1.58%) |
Sep 17, 2010 | 17.01 | 17.01 | 16.61 | 16.84 | 30,108 | +0.09(+0.51%) |
Sep 15, 2010 | 15.86 | 16.96 | 15.55 | 16.76 | 23,112 | +1.01(+6.38%) |
Sep 14, 2010 | 15.10 | 16.96 | 15.10 | 15.75 | 37,754 | +0.68(+4.50%) |
Sep 13, 2010 | 14.31 | 15.07 | 13.85 | 15.07 | 16,980 | +0.91(+6.43%) |
Sep 10, 2010 | 14.49 | 14.67 | 14.04 | 14.16 | 3,713 | +0.14(+0.98%) |
Sep 09, 2010 | 14.07 | 14.28 | 14.03 | 14.03 | 3,263 | -0.15(-1.03%) |
Sep 08, 2010 | 14.70 | 14.70 | 14.05 | 14.17 | 7,689 | -0.30(-2.08%) |
Sep 07, 2010 | 15.14 | 15.16 | 14.47 | 14.47 | 5,565 | -0.71(-4.69%) |
Sep 03, 2010 | 15.46 | 15.46 | 14.56 | 15.19 | 7,583 | -0.01(-0.06%) |
Sep 02, 2010 | 14.87 | 15.35 | 14.39 | 15.19 | 5,701 | +0.34(+2.31%) |
Sep 01, 2010 | 14.35 | 14.96 | 14.15 | 14.85 | 13,833 | +0.75(+5.30%) |
Aug 31, 2010 | 14.43 | 15.37 | 14.04 | 14.10 | 11,058 | -0.30(-2.09%) |
Aug 30, 2010 | 14.20 | 15.98 | 14.17 | 14.40 | 18,262 | +0.01(+0.06%) |
Aug 27, 2010 | 14.33 | 14.40 | 13.78 | 14.40 | 9,164 | +0.20(+1.39%) |
Aug 26, 2010 | 14.46 | 14.53 | 13.88 | 14.20 | 3,871 | -0.21(-1.49%) |
Aug 25, 2010 | 13.95 | 15.07 | 13.85 | 14.41 | 9,074 | +0.46(+3.32%) |
Aug 24, 2010 | 13.74 | 14.37 | 13.74 | 13.95 | 17,803 | +0.16(+1.18%) |
Aug 23, 2010 | 14.74 | 14.74 | 13.75 | 13.79 | 17,023 | -0.78(-5.37%) |
Aug 20, 2010 | 14.17 | 15.62 | 14.17 | 14.57 | 16,652 | +0.40(+2.79%) |
Aug 19, 2010 | 15.78 | 15.78 | 14.17 | 14.17 | 16,441 | -1.71(-10.76%) |
Aug 18, 2010 | 15.12 | 16.29 | 15.03 | 15.88 | 7,161 | -0.15(-0.96%) |
Aug 17, 2010 | 15.19 | 16.53 | 15.19 | 16.04 | 10,848 | +0.97(+6.44%) |
Aug 16, 2010 | 14.53 | 15.42 | 14.53 | 15.07 | 7,791 | +0.46(+3.18%) |
Aug 13, 2010 | 15.03 | 15.03 | 14.60 | 14.60 | 11,938 | -0.43(-2.86%) |
Aug 12, 2010 | 15.74 | 16.10 | 15.03 | 15.03 | 9,927 | -0.86(-5.41%) |
Aug 11, 2010 | 16.55 | 16.55 | 15.89 | 15.89 | 20,826 | -0.86(-5.13%) |
Aug 10, 2010 | 17.55 | 18.38 | 16.75 | 16.75 | 74,722 | -0.96(-5.43%) |
Aug 09, 2010 | 16.75 | 18.46 | 16.33 | 17.71 | 72,551 | +1.13(+6.84%) |
Aug 06, 2010 | 16.75 | 17.92 | 16.15 | 16.58 | 14,868 | -1.07(-6.04%) |
Aug 05, 2010 | 18.84 | 18.84 | 17.22 | 17.64 | 8,689 | -1.37(-7.23%) |
Aug 04, 2010 | 19.40 | 19.40 | 18.38 | 19.02 | 10,971 | +0.04(+0.23%) |
Aug 03, 2010 | 18.98 | 19.54 | 18.05 | 18.97 | 47,183 | +0.26(+1.38%) |
Aug 02, 2010 | 16.17 | 19.83 | 15.72 | 18.72 | 26,464 | +3.05(+19.46%) |
Jul 30, 2010 | 15.68 | 15.98 | 15.16 | 15.67 | 10,275 | -0.28(-1.78%) |
Jul 29, 2010 | 16.32 | 16.32 | 15.04 | 15.95 | 6,736 | +0.36(+2.31%) |
Jul 28, 2010 | 15.92 | 15.92 | 15.46 | 15.59 | 12,252 | -0.42(-2.63%) |
Jul 27, 2010 | 15.91 | 16.23 | 15.56 | 16.01 | 11,919 | +0.21(+1.36%) |
Jul 26, 2010 | 16.32 | 16.32 | 15.28 | 15.80 | 22,265 | -0.34(-2.13%) |
Jul 23, 2010 | 14.63 | 16.21 | 14.22 | 16.14 | 24,126 | +1.45(+9.88%) |
Jul 22, 2010 | 14.43 | 14.70 | 14.22 | 14.69 | 18,735 | +0.43(+3.01%) |
Jul 21, 2010 | 14.60 | 14.60 | 14.20 | 14.26 | 11,764 | -0.31(-2.12%) |
Jul 20, 2010 | 14.19 | 14.60 | 13.79 | 14.57 | 39,242 | -0.03(-0.18%) |
Jul 19, 2010 | 15.08 | 15.08 | 14.06 | 14.59 | 21,575 | -0.67(-4.39%) |
Jul 16, 2010 | 15.92 | 16.23 | 15.07 | 15.26 | 20,185 | -0.65(-4.10%) |
Jul 15, 2010 | 15.97 | 16.22 | 15.52 | 15.92 | 11,717 | -0.09(-0.54%) |
Jul 14, 2010 | 16.32 | 16.49 | 15.73 | 16.00 | 20,592 | -0.65(-3.92%) |
Jul 13, 2010 | 17.24 | 17.58 | 16.37 | 16.65 | 21,260 | -0.55(-3.20%) |
Jul 12, 2010 | 18.16 | 18.16 | 17.20 | 17.20 | 7,226 | -0.90(-4.98%) |
Jul 09, 2010 | 18.73 | 18.73 | 18.04 | 18.11 | 21,048 | -0.64(-3.39%) |
Jul 08, 2010 | 21.16 | 21.31 | 18.42 | 18.74 | 31,310 | -0.03(-0.14%) |
Jul 07, 2010 | 19.15 | 19.33 | 18.07 | 18.77 | 44,947 | -0.41(-2.15%) |
Jul 06, 2010 | 18.96 | 19.91 | 18.96 | 19.18 | 8,497 | +0.36(+1.92%) |
Jul 02, 2010 | 19.33 | 19.33 | 18.18 | 18.82 | 16,406 | -0.35(-1.84%) |
Jul 01, 2010 | 18.71 | 19.33 | 18.68 | 19.17 | 16,426 | +0.48(+2.57%) |
Jun 30, 2010 | 17.97 | 18.89 | 17.78 | 18.69 | 12,813 | +0.67(+3.72%) |
Jun 29, 2010 | 19.77 | 19.91 | 17.78 | 18.02 | 19,898 | -5.73(-24.12%) |
Jun 25, 2010 | 21.16 | 25.48 | 21.12 | 23.75 | 1,025,703 | +2.74(+13.04%) |
Jun 24, 2010 | 19.33 | 21.04 | 19.32 | 21.01 | 23,817 | +1.86(+9.69%) |
Jun 23, 2010 | 19.09 | 19.41 | 18.60 | 19.15 | 7,788 | +0.26(+1.36%) |
Jun 22, 2010 | 18.86 | 19.27 | 18.54 | 18.90 | 7,542 | +0.60(+3.29%) |
Jun 21, 2010 | 18.23 | 18.89 | 17.29 | 18.30 | 11,841 | +0.13(+0.71%) |
Jun 18, 2010 | 19.11 | 19.11 | 18.16 | 18.17 | 30,355 | -1.02(-5.33%) |
Jun 17, 2010 | 18.90 | 19.19 | 18.56 | 19.19 | 9,411 | +0.31(+1.64%) |
Jun 16, 2010 | 18.80 | 19.09 | 18.42 | 18.88 | 7,278 | -0.53(-2.74%) |
Jun 15, 2010 | 19.11 | 19.58 | 19.00 | 19.41 | 22,215 | +0.49(+2.59%) |
Jun 14, 2010 | 18.90 | 19.11 | 18.30 | 18.92 | 22,240 | +0.03(+0.18%) |
Jun 11, 2010 | 18.90 | 18.90 | 18.64 | 18.89 | 13,270 | -0.01(-0.05%) |
Jun 10, 2010 | 19.75 | 19.75 | 18.33 | 18.90 | 37,310 | -0.03(-0.18%) |
Jun 09, 2010 | 19.12 | 19.24 | 18.83 | 18.93 | 15,892 | +0.58(+3.18%) |
Jun 08, 2010 | 18.88 | 18.88 | 17.79 | 18.35 | 22,351 | -0.29(-1.57%) |
Jun 07, 2010 | 17.79 | 18.68 | 17.67 | 18.64 | 55,701 | +1.28(+7.37%) |
Jun 04, 2010 | 16.75 | 17.99 | 16.75 | 17.36 | 10,662 | -0.88(-4.80%) |
Jun 03, 2010 | 16.69 | 18.23 | 16.64 | 18.23 | 22,876 | +0.72(+4.12%) |
Jun 02, 2010 | 15.75 | 17.55 | 15.75 | 17.51 | 18,121 | +0.34(+1.95%) |
Jun 01, 2010 | 18.36 | 18.36 | 15.93 | 17.18 | 13,610 | -0.21(-1.23%) |
May 28, 2010 | 15.89 | 17.61 | 13.76 | 17.39 | 15,752 | +1.50(+9.46%) |