Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.92 | 19.97 | 19.82 | 19.82 | 122,755 | -0.12(-0.60%) |
Dec 30, 2010 | 19.90 | 20.00 | 19.90 | 19.94 | 185,378 | -0.04(-0.21%) |
Dec 29, 2010 | 20.06 | 20.09 | 19.91 | 19.99 | 203,616 | -0.05(-0.27%) |
Dec 28, 2010 | 20.12 | 20.13 | 19.66 | 20.04 | 330,434 | -0.01(-0.06%) |
Dec 27, 2010 | 20.16 | 20.16 | 19.97 | 20.05 | 270,026 | -0.11(-0.56%) |
Dec 23, 2010 | 20.37 | 20.37 | 20.12 | 20.16 | 121,088 | -0.19(-0.94%) |
Dec 22, 2010 | 20.32 | 20.38 | 20.26 | 20.35 | 79,116 | +0.05(+0.26%) |
Dec 21, 2010 | 20.26 | 20.35 | 20.16 | 20.30 | 159,701 | +0.11(+0.53%) |
Dec 20, 2010 | 20.00 | 20.26 | 20.00 | 20.19 | 138,659 | +0.29(+1.47%) |
Dec 17, 2010 | 19.82 | 20.09 | 19.66 | 19.90 | 360,979 | +0.03(+0.15%) |
Dec 16, 2010 | 19.84 | 19.97 | 19.67 | 19.87 | 145,479 | +0.10(+0.51%) |
Dec 15, 2010 | 20.04 | 20.26 | 19.74 | 19.77 | 203,192 | -0.35(-1.74%) |
Dec 14, 2010 | 20.25 | 20.26 | 20.04 | 20.12 | 136,463 | -0.12(-0.59%) |
Dec 13, 2010 | 20.31 | 20.32 | 20.12 | 20.24 | 93,269 | +0.05(+0.24%) |
Dec 10, 2010 | 19.94 | 20.31 | 19.89 | 20.19 | 108,179 | +0.29(+1.44%) |
Dec 09, 2010 | 20.09 | 20.28 | 19.90 | 19.91 | 117,506 | +0.01(+0.06%) |
Dec 08, 2010 | 20.38 | 20.38 | 19.85 | 19.90 | 165,524 | -0.39(-1.91%) |
Dec 07, 2010 | 20.29 | 20.53 | 20.20 | 20.28 | 197,592 | +0.15(+0.77%) |
Dec 06, 2010 | 20.22 | 20.24 | 19.94 | 20.13 | 82,375 | -0.11(-0.53%) |
Dec 03, 2010 | 20.25 | 20.34 | 20.07 | 20.24 | 92,796 | -0.12(-0.58%) |
Dec 02, 2010 | 19.74 | 20.37 | 19.74 | 20.35 | 136,066 | +0.53(+2.67%) |
Dec 01, 2010 | 20.03 | 20.06 | 19.77 | 19.82 | 263,871 | +0.10(+0.51%) |
Nov 30, 2010 | 19.89 | 19.97 | 19.59 | 19.72 | 213,895 | -0.37(-1.84%) |
Nov 29, 2010 | 20.02 | 20.16 | 19.74 | 20.09 | 159,961 | -0.04(-0.18%) |
Nov 26, 2010 | 19.82 | 20.20 | 19.82 | 20.13 | 60,391 | +0.13(+0.66%) |
Nov 24, 2010 | 19.75 | 20.00 | 20.00 | 20.00 | 121,488 | +0.42(+2.16%) |
Nov 23, 2010 | 19.64 | 19.72 | 19.54 | 19.57 | 192,069 | -0.24(-1.23%) |
Nov 22, 2010 | 19.73 | 20.10 | 19.65 | 19.82 | 125,902 | +0.05(+0.27%) |
Nov 19, 2010 | 19.62 | 19.79 | 19.59 | 19.76 | 163,002 | -0.03(-0.15%) |
Nov 18, 2010 | 19.81 | 19.96 | 19.71 | 19.79 | 137,271 | +0.27(+1.37%) |
Nov 17, 2010 | 19.40 | 19.67 | 19.12 | 19.53 | 169,375 | +0.18(+0.92%) |
Nov 16, 2010 | 20.13 | 20.13 | 19.25 | 19.35 | 383,656 | -0.98(-4.83%) |
Nov 15, 2010 | 20.24 | 20.68 | 20.22 | 20.33 | 112,107 | +0.14(+0.71%) |
Nov 12, 2010 | 20.24 | 20.40 | 20.07 | 20.19 | 117,605 | -0.29(-1.40%) |
Nov 11, 2010 | 20.44 | 20.63 | 20.31 | 20.47 | 82,799 | -0.18(-0.86%) |
Nov 10, 2010 | 20.27 | 20.66 | 20.27 | 20.65 | 125,963 | +0.44(+2.18%) |
Nov 09, 2010 | 20.83 | 20.84 | 20.05 | 20.21 | 299,677 | -0.59(-2.83%) |
Nov 08, 2010 | 20.84 | 20.86 | 20.54 | 20.80 | 154,826 | -0.06(-0.29%) |
Nov 05, 2010 | 20.71 | 20.90 | 20.61 | 20.86 | 258,227 | +0.23(+1.13%) |
Nov 04, 2010 | 20.32 | 20.63 | 20.29 | 20.63 | 234,944 | +0.52(+2.61%) |
Nov 03, 2010 | 20.45 | 20.45 | 19.81 | 20.10 | 308,095 | -0.33(-1.63%) |
Nov 02, 2010 | 20.12 | 20.47 | 19.89 | 20.44 | 223,696 | +0.59(+2.97%) |
Nov 01, 2010 | 19.48 | 20.21 | 19.44 | 19.85 | 241,779 | +0.44(+2.27%) |
Oct 29, 2010 | 19.34 | 19.66 | 19.34 | 19.41 | 183,973 | -0.02(-0.12%) |
Oct 28, 2010 | 19.71 | 19.75 | 19.07 | 19.43 | 163,508 | -0.09(-0.46%) |
Oct 27, 2010 | 19.55 | 19.63 | 19.35 | 19.52 | 164,861 | +0.01(+0.06%) |
Oct 25, 2010 | 19.79 | 19.79 | 19.49 | 19.51 | 164,706 | -0.20(-1.00%) |
Oct 22, 2010 | 19.75 | 19.78 | 19.46 | 19.71 | 195,764 | -0.08(-0.42%) |
Oct 21, 2010 | 19.99 | 20.13 | 19.52 | 19.79 | 148,334 | -0.15(-0.75%) |
Oct 20, 2010 | 19.35 | 20.03 | 19.35 | 19.94 | 150,634 | +0.66(+3.43%) |
Oct 19, 2010 | 19.48 | 19.86 | 19.15 | 19.28 | 232,297 | -0.44(-2.23%) |
Oct 18, 2010 | 19.47 | 19.72 | 19.38 | 19.72 | 146,248 | +0.24(+1.22%) |
Oct 15, 2010 | 19.53 | 19.63 | 19.38 | 19.48 | 152,659 | +0.03(+0.15%) |
Oct 14, 2010 | 19.44 | 19.49 | 19.19 | 19.45 | 124,182 | -0.04(-0.21%) |
Oct 13, 2010 | 19.10 | 19.56 | 18.93 | 19.49 | 250,150 | +0.44(+2.31%) |
Oct 12, 2010 | 18.93 | 19.07 | 18.75 | 19.05 | 123,955 | +0.12(+0.63%) |
Oct 11, 2010 | 18.99 | 19.04 | 18.84 | 18.93 | 59,428 | -0.03(-0.16%) |
Oct 08, 2010 | 18.96 | 19.02 | 18.57 | 18.96 | 138,108 | +0.23(+1.24%) |
Oct 07, 2010 | 18.79 | 19.03 | 18.44 | 18.73 | 220,017 | +0.11(+0.61%) |
Oct 06, 2010 | 18.50 | 18.63 | 18.44 | 18.62 | 222,393 | +0.16(+0.89%) |
Oct 05, 2010 | 18.39 | 18.49 | 18.12 | 18.45 | 357,252 | +0.16(+0.86%) |
Oct 04, 2010 | 18.13 | 18.34 | 18.01 | 18.30 | 220,672 | +0.19(+1.06%) |