Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.33 | 23.62 | 23.08 | 23.11 | 479,407 | -0.18(-0.79%) |
Dec 30, 2010 | 23.84 | 23.84 | 23.30 | 23.30 | 899,998 | -0.59(-2.47%) |
Dec 29, 2010 | 24.01 | 24.02 | 23.75 | 23.89 | 204,686 | -0.17(-0.69%) |
Dec 28, 2010 | 24.05 | 24.19 | 23.64 | 24.06 | 181,930 | +0.03(+0.12%) |
Dec 27, 2010 | 24.51 | 24.51 | 23.82 | 24.03 | 235,999 | -0.49(-1.99%) |
Dec 23, 2010 | 25.05 | 25.05 | 23.65 | 24.52 | 348,980 | +0.15(+0.61%) |
Dec 22, 2010 | 24.35 | 24.47 | 24.17 | 24.37 | 193,710 | -0.03(-0.11%) |
Dec 21, 2010 | 24.27 | 24.47 | 24.27 | 24.40 | 703,378 | +0.13(+0.53%) |
Dec 20, 2010 | 24.40 | 24.45 | 24.22 | 24.27 | 763,020 | -0.10(-0.42%) |
Dec 17, 2010 | 23.82 | 24.39 | 23.75 | 24.37 | 1,105,070 | +0.60(+2.52%) |
Dec 16, 2010 | 23.38 | 23.80 | 23.10 | 23.77 | 472,073 | +0.42(+1.78%) |
Dec 15, 2010 | 23.27 | 23.58 | 23.16 | 23.35 | 633,627 | -0.01(-0.04%) |
Dec 14, 2010 | 23.47 | 23.49 | 23.23 | 23.36 | 287,507 | -0.02(-0.08%) |
Dec 13, 2010 | 23.26 | 23.61 | 23.26 | 23.38 | 297,882 | +0.08(+0.36%) |
Dec 10, 2010 | 22.87 | 23.43 | 22.75 | 23.30 | 288,653 | +0.43(+1.90%) |
Dec 09, 2010 | 23.04 | 23.04 | 22.54 | 22.87 | 440,341 | -0.01(-0.04%) |
Dec 08, 2010 | 22.70 | 23.05 | 22.67 | 22.88 | 373,791 | +0.24(+1.06%) |
Dec 07, 2010 | 22.73 | 22.76 | 22.49 | 22.64 | 319,004 | +0.10(+0.45%) |
Dec 06, 2010 | 22.34 | 22.64 | 22.34 | 22.53 | 310,920 | +0.05(+0.21%) |
Dec 03, 2010 | 22.04 | 22.54 | 21.81 | 22.49 | 339,454 | +0.30(+1.33%) |
Dec 02, 2010 | 21.78 | 22.20 | 21.65 | 22.19 | 415,606 | +0.35(+1.60%) |
Dec 01, 2010 | 21.66 | 22.07 | 21.59 | 21.84 | 426,264 | +0.53(+2.47%) |
Nov 30, 2010 | 21.28 | 21.32 | 20.98 | 21.32 | 443,587 | -0.16(-0.73%) |
Nov 29, 2010 | 21.26 | 21.53 | 20.86 | 21.47 | 239,016 | +0.04(+0.17%) |
Nov 26, 2010 | 21.36 | 21.54 | 21.11 | 21.44 | 148,801 | -0.20(-0.94%) |
Nov 24, 2010 | 21.26 | 21.64 | 21.64 | 21.64 | 215,486 | +0.56(+2.67%) |
Nov 23, 2010 | 20.86 | 21.09 | 20.74 | 21.08 | 232,792 | -0.02(-0.09%) |
Nov 22, 2010 | 20.89 | 21.20 | 20.76 | 21.09 | 277,020 | -0.01(-0.04%) |
Nov 19, 2010 | 21.16 | 21.16 | 20.69 | 21.10 | 326,325 | -0.03(-0.13%) |
Nov 18, 2010 | 21.21 | 21.46 | 21.09 | 21.13 | 403,588 | +0.13(+0.62%) |
Nov 17, 2010 | 21.10 | 21.20 | 20.57 | 21.00 | 606,678 | +0.00(+0.00%) |
Nov 16, 2010 | 21.36 | 21.52 | 20.87 | 21.00 | 596,589 | -0.54(-2.53%) |
Nov 15, 2010 | 21.79 | 21.79 | 21.46 | 21.55 | 394,259 | -0.11(-0.51%) |
Nov 12, 2010 | 21.92 | 21.92 | 21.58 | 21.66 | 450,442 | -0.36(-1.63%) |
Nov 11, 2010 | 20.01 | 22.05 | 19.68 | 22.02 | 1,122,176 | +1.92(+9.55%) |
Nov 10, 2010 | 19.76 | 20.18 | 19.69 | 20.10 | 508,890 | +0.43(+2.20%) |
Nov 09, 2010 | 20.01 | 20.05 | 19.63 | 19.67 | 222,702 | -0.26(-1.30%) |
Nov 08, 2010 | 19.85 | 20.06 | 19.82 | 19.92 | 235,031 | -0.07(-0.37%) |
Nov 05, 2010 | 20.14 | 20.24 | 19.87 | 20.00 | 360,455 | -0.07(-0.37%) |
Nov 04, 2010 | 19.97 | 20.39 | 19.97 | 20.07 | 404,899 | +0.32(+1.63%) |
Nov 03, 2010 | 19.49 | 19.79 | 19.28 | 19.75 | 356,789 | +0.26(+1.33%) |
Nov 02, 2010 | 19.43 | 19.55 | 19.22 | 19.49 | 432,020 | +0.21(+1.10%) |
Nov 01, 2010 | 19.45 | 19.91 | 19.04 | 19.28 | 337,478 | -0.15(-0.76%) |
Oct 29, 2010 | 19.44 | 19.57 | 19.32 | 19.43 | 175,261 | -0.12(-0.61%) |
Oct 28, 2010 | 19.64 | 19.64 | 19.36 | 19.55 | 161,277 | +0.09(+0.47%) |
Oct 27, 2010 | 19.62 | 19.62 | 19.11 | 19.45 | 279,929 | -0.50(-2.50%) |
Oct 25, 2010 | 19.85 | 20.14 | 19.81 | 19.95 | 249,620 | +0.28(+1.41%) |
Oct 22, 2010 | 19.67 | 19.86 | 19.61 | 19.67 | 180,221 | +0.01(+0.05%) |
Oct 21, 2010 | 19.86 | 20.17 | 19.40 | 19.67 | 345,666 | -0.18(-0.88%) |
Oct 20, 2010 | 19.76 | 19.92 | 19.72 | 19.84 | 238,053 | +0.17(+0.84%) |
Oct 19, 2010 | 19.94 | 20.19 | 19.54 | 19.67 | 298,382 | -0.56(-2.78%) |
Oct 18, 2010 | 20.11 | 20.28 | 19.96 | 20.24 | 182,818 | +0.12(+0.60%) |
Oct 15, 2010 | 20.44 | 20.49 | 19.99 | 20.12 | 475,298 | -0.08(-0.41%) |
Oct 14, 2010 | 20.20 | 20.40 | 20.08 | 20.20 | 344,236 | -0.03(-0.14%) |
Oct 13, 2010 | 19.79 | 20.48 | 19.73 | 20.23 | 274,547 | +0.47(+2.38%) |
Oct 12, 2010 | 19.65 | 19.82 | 19.39 | 19.76 | 199,854 | +0.03(+0.14%) |
Oct 11, 2010 | 19.70 | 19.95 | 19.59 | 19.73 | 173,847 | +0.01(+0.05%) |
Oct 08, 2010 | 19.63 | 19.90 | 19.39 | 19.72 | 437,306 | +0.15(+0.75%) |
Oct 07, 2010 | 19.15 | 19.71 | 19.14 | 19.57 | 314,872 | +0.21(+1.10%) |
Oct 06, 2010 | 19.51 | 19.52 | 19.27 | 19.36 | 266,038 | -0.09(-0.47%) |
Oct 05, 2010 | 19.30 | 19.60 | 19.19 | 19.45 | 266,477 | +0.38(+1.98%) |
Oct 04, 2010 | 19.46 | 19.56 | 18.94 | 19.07 | 345,493 | -0.47(-2.41%) |