Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.08 | 19.64 | 19.01 | 19.21 | 84,136 | +0.13(+0.68%) |
Dec 30, 2010 | 19.49 | 19.52 | 19.02 | 19.08 | 39,288 | -0.40(-2.05%) |
Dec 29, 2010 | 19.32 | 19.56 | 19.11 | 19.48 | 84,423 | +0.36(+1.88%) |
Dec 28, 2010 | 19.80 | 19.94 | 19.03 | 19.12 | 111,228 | -0.71(-3.58%) |
Dec 27, 2010 | 20.01 | 20.01 | 19.62 | 19.83 | 31,072 | -0.19(-0.95%) |
Dec 23, 2010 | 19.71 | 20.18 | 19.64 | 20.02 | 75,328 | +0.27(+1.37%) |
Dec 22, 2010 | 20.45 | 20.67 | 19.70 | 19.75 | 144,227 | -0.71(-3.47%) |
Dec 21, 2010 | 20.62 | 20.67 | 20.37 | 20.46 | 155,866 | +0.02(+0.10%) |
Dec 20, 2010 | 20.32 | 20.82 | 20.10 | 20.44 | 157,460 | +0.12(+0.59%) |
Dec 17, 2010 | 20.75 | 20.80 | 19.78 | 20.32 | 448,753 | -0.54(-2.59%) |
Dec 16, 2010 | 20.34 | 21.00 | 20.01 | 20.86 | 108,188 | +0.53(+2.61%) |
Dec 15, 2010 | 20.75 | 20.77 | 20.12 | 20.33 | 105,095 | -0.45(-2.17%) |
Dec 14, 2010 | 21.04 | 21.20 | 20.70 | 20.78 | 168,999 | -0.26(-1.24%) |
Dec 13, 2010 | 21.29 | 21.29 | 20.91 | 21.04 | 109,320 | -0.19(-0.89%) |
Dec 10, 2010 | 20.86 | 21.26 | 20.86 | 21.23 | 195,547 | +0.40(+1.92%) |
Dec 09, 2010 | 21.20 | 21.38 | 20.62 | 20.83 | 696,950 | -0.22(-1.05%) |
Dec 08, 2010 | 20.99 | 21.09 | 20.73 | 21.05 | 260,706 | +0.10(+0.48%) |
Dec 07, 2010 | 21.00 | 21.00 | 20.10 | 20.95 | 195,829 | +0.31(+1.50%) |
Dec 06, 2010 | 20.51 | 20.75 | 20.43 | 20.64 | 142,047 | -0.09(-0.43%) |
Dec 03, 2010 | 20.61 | 21.00 | 20.61 | 20.73 | 264,116 | +0.12(+0.58%) |
Dec 02, 2010 | 20.31 | 20.65 | 19.93 | 20.61 | 367,509 | +0.51(+2.54%) |
Dec 01, 2010 | 20.00 | 20.22 | 19.79 | 20.10 | 732,135 | +0.10(+0.50%) |
Nov 30, 2010 | 19.40 | 20.00 | 19.33 | 20.00 | 1,269,091 | +0.51(+2.62%) |
Nov 29, 2010 | 19.41 | 19.75 | 19.30 | 19.49 | 227,546 | +0.02(+0.10%) |
Nov 26, 2010 | 19.48 | 19.48 | 19.37 | 19.47 | 58,514 | -0.02(-0.10%) |
Nov 24, 2010 | 19.55 | 19.49 | 19.49 | 19.49 | 122,517 | +0.09(+0.46%) |
Nov 23, 2010 | 19.10 | 19.46 | 18.98 | 19.40 | 198,448 | +0.04(+0.21%) |
Nov 22, 2010 | 19.14 | 19.36 | 18.66 | 19.36 | 162,871 | +0.16(+0.83%) |
Nov 19, 2010 | 19.40 | 19.46 | 19.06 | 19.20 | 142,958 | -0.15(-0.78%) |
Nov 18, 2010 | 19.00 | 19.70 | 18.96 | 19.35 | 366,935 | +0.61(+3.26%) |
Nov 17, 2010 | 18.76 | 18.98 | 18.43 | 18.74 | 121,601 | +0.03(+0.16%) |
Nov 16, 2010 | 18.83 | 19.13 | 18.33 | 18.71 | 554,025 | -0.31(-1.63%) |
Nov 15, 2010 | 18.20 | 19.16 | 18.10 | 19.02 | 589,584 | +0.82(+4.51%) |
Nov 12, 2010 | 17.84 | 18.38 | 17.70 | 18.20 | 233,425 | +0.25(+1.39%) |
Nov 11, 2010 | 16.87 | 18.16 | 16.75 | 17.95 | 800,244 | +0.95(+5.59%) |
Nov 10, 2010 | 17.00 | 17.08 | 16.75 | 17.00 | 318,855 | -0.03(-0.18%) |
Nov 09, 2010 | 16.58 | 17.09 | 16.25 | 17.03 | 243,663 | +0.55(+3.34%) |
Nov 08, 2010 | 15.96 | 16.64 | 15.53 | 16.48 | 230,948 | +0.47(+2.94%) |
Nov 05, 2010 | 16.08 | 16.08 | 15.76 | 16.01 | 622,798 | -0.02(-0.12%) |
Nov 04, 2010 | 16.50 | 17.00 | 15.76 | 16.03 | 2,231,807 | +0.53(+3.42%) |
Nov 03, 2010 | 15.80 | 15.99 | 15.33 | 15.50 | 159,312 | -0.21(-1.34%) |
Nov 02, 2010 | 15.68 | 15.76 | 15.50 | 15.71 | 184,405 | +0.20(+1.29%) |
Nov 01, 2010 | 15.55 | 15.77 | 15.25 | 15.51 | 310,918 | -0.02(-0.13%) |
Oct 29, 2010 | 15.53 | 15.57 | 15.06 | 15.53 | 109,495 | -0.01(-0.06%) |
Oct 28, 2010 | 15.85 | 15.95 | 15.48 | 15.54 | 262,637 | -0.20(-1.27%) |
Oct 27, 2010 | 15.61 | 15.82 | 15.50 | 15.74 | 67,804 | +0.19(+1.22%) |
Oct 25, 2010 | 15.72 | 15.75 | 15.50 | 15.55 | 50,554 | -0.05(-0.32%) |
Oct 22, 2010 | 15.60 | 15.78 | 15.37 | 15.60 | 86,371 | -0.02(-0.13%) |
Oct 21, 2010 | 15.65 | 15.77 | 15.15 | 15.62 | 46,154 | +0.08(+0.51%) |
Oct 20, 2010 | 15.47 | 15.69 | 15.25 | 15.54 | 141,277 | +0.16(+1.04%) |
Oct 19, 2010 | 15.29 | 15.54 | 15.00 | 15.38 | 106,333 | -0.19(-1.22%) |
Oct 18, 2010 | 15.10 | 15.70 | 14.76 | 15.57 | 148,818 | +0.50(+3.32%) |
Oct 15, 2010 | 14.50 | 15.39 | 14.50 | 15.07 | 599,593 | +0.81(+5.68%) |
Oct 14, 2010 | 14.25 | 14.60 | 13.91 | 14.26 | 729,675 | -1.86(-11.54%) |
Oct 13, 2010 | 16.21 | 16.25 | 15.80 | 16.12 | 197,389 | -0.04(-0.25%) |
Oct 12, 2010 | 15.55 | 16.16 | 15.10 | 16.16 | 144,832 | +0.51(+3.26%) |
Oct 11, 2010 | 15.67 | 15.76 | 15.19 | 15.65 | 68,554 | +0.06(+0.38%) |
Oct 08, 2010 | 14.89 | 15.74 | 14.53 | 15.59 | 213,850 | +0.78(+5.27%) |
Oct 07, 2010 | 15.32 | 15.32 | 14.57 | 14.81 | 60,217 | -0.45(-2.95%) |
Oct 06, 2010 | 15.60 | 15.60 | 15.13 | 15.26 | 84,254 | -0.34(-2.18%) |
Oct 05, 2010 | 15.37 | 15.74 | 15.21 | 15.60 | 118,604 | +0.40(+2.63%) |
Oct 04, 2010 | 15.14 | 15.35 | 15.10 | 15.20 | 78,569 | -0.06(-0.39%) |