Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.38 | 24.40 | 24.07 | 24.07 | 806,924 | -0.28(-1.14%) |
Dec 30, 2010 | 24.37 | 24.51 | 24.35 | 24.35 | 368,018 | -0.06(-0.24%) |
Dec 29, 2010 | 24.37 | 24.52 | 24.36 | 24.41 | 411,169 | +0.11(+0.44%) |
Dec 28, 2010 | 24.43 | 24.53 | 24.25 | 24.31 | 368,630 | -0.07(-0.29%) |
Dec 27, 2010 | 24.35 | 24.55 | 24.22 | 24.38 | 435,024 | +0.00(+0.00%) |
Dec 23, 2010 | 24.30 | 24.44 | 24.30 | 24.38 | 393,834 | +0.02(+0.06%) |
Dec 22, 2010 | 24.24 | 24.52 | 24.24 | 24.36 | 702,649 | +0.05(+0.23%) |
Dec 21, 2010 | 24.45 | 24.48 | 24.24 | 24.31 | 741,710 | -0.13(-0.55%) |
Dec 20, 2010 | 24.48 | 24.56 | 24.38 | 24.44 | 1,374,411 | +0.09(+0.37%) |
Dec 17, 2010 | 24.16 | 24.36 | 23.83 | 24.35 | 2,226,848 | +0.19(+0.80%) |
Dec 16, 2010 | 23.73 | 24.33 | 23.57 | 24.16 | 1,670,239 | +0.29(+1.23%) |
Dec 15, 2010 | 23.47 | 23.96 | 23.11 | 23.86 | 1,555,069 | +0.31(+1.32%) |
Dec 14, 2010 | 23.15 | 23.89 | 23.15 | 23.55 | 2,239,856 | +0.42(+1.81%) |
Dec 13, 2010 | 23.44 | 23.48 | 23.05 | 23.13 | 1,675,128 | -0.36(-1.52%) |
Dec 10, 2010 | 23.25 | 23.49 | 23.13 | 23.49 | 642,860 | +0.28(+1.20%) |
Dec 09, 2010 | 23.20 | 23.36 | 23.11 | 23.21 | 1,330,661 | +0.22(+0.96%) |
Dec 08, 2010 | 23.34 | 23.39 | 22.90 | 22.99 | 1,023,781 | -0.40(-1.73%) |
Dec 07, 2010 | 23.42 | 23.51 | 23.24 | 23.40 | 857,860 | +0.15(+0.62%) |
Dec 06, 2010 | 23.38 | 23.38 | 23.18 | 23.25 | 891,699 | -0.22(-0.94%) |
Dec 03, 2010 | 23.33 | 23.49 | 23.17 | 23.47 | 827,936 | +0.12(+0.50%) |
Dec 02, 2010 | 23.09 | 23.49 | 22.97 | 23.35 | 1,428,453 | +0.32(+1.40%) |
Dec 01, 2010 | 22.75 | 23.27 | 22.69 | 23.03 | 1,593,048 | +0.53(+2.36%) |
Nov 30, 2010 | 22.20 | 22.53 | 21.94 | 22.50 | 2,052,173 | -0.02(-0.10%) |
Nov 29, 2010 | 22.43 | 22.71 | 22.17 | 22.52 | 832,299 | -0.12(-0.52%) |
Nov 26, 2010 | 22.70 | 22.83 | 22.62 | 22.64 | 272,327 | -0.19(-0.82%) |
Nov 24, 2010 | 22.25 | 22.83 | 22.83 | 22.83 | 1,060,986 | +0.71(+3.19%) |
Nov 23, 2010 | 22.41 | 22.41 | 21.98 | 22.12 | 1,281,140 | -0.45(-2.00%) |
Nov 22, 2010 | 22.84 | 22.86 | 22.28 | 22.57 | 1,338,849 | -0.35(-1.51%) |
Nov 19, 2010 | 22.59 | 22.95 | 22.40 | 22.92 | 1,115,650 | +0.23(+1.00%) |
Nov 18, 2010 | 22.47 | 22.91 | 22.45 | 22.69 | 1,193,884 | +0.33(+1.47%) |
Nov 17, 2010 | 22.23 | 22.38 | 22.15 | 22.36 | 588,188 | +0.15(+0.67%) |
Nov 16, 2010 | 22.51 | 22.58 | 22.14 | 22.21 | 872,247 | -0.36(-1.60%) |
Nov 15, 2010 | 22.49 | 22.76 | 22.48 | 22.57 | 941,424 | +0.18(+0.81%) |
Nov 12, 2010 | 22.39 | 22.52 | 22.20 | 22.39 | 1,115,104 | -0.20(-0.89%) |
Nov 11, 2010 | 22.45 | 22.60 | 22.31 | 22.59 | 1,482,819 | -0.13(-0.59%) |
Nov 10, 2010 | 22.54 | 22.73 | 22.50 | 22.73 | 1,025,015 | +0.09(+0.40%) |
Nov 09, 2010 | 22.72 | 22.72 | 22.51 | 22.64 | 980,735 | +0.03(+0.11%) |
Nov 08, 2010 | 22.38 | 22.62 | 22.29 | 22.61 | 1,028,022 | +0.10(+0.46%) |
Nov 05, 2010 | 22.65 | 22.66 | 22.36 | 22.51 | 1,313,397 | -0.17(-0.74%) |
Nov 04, 2010 | 22.69 | 22.95 | 22.59 | 22.67 | 1,636,100 | +0.11(+0.47%) |
Nov 03, 2010 | 22.31 | 22.63 | 22.31 | 22.57 | 1,426,768 | +0.21(+0.93%) |
Nov 02, 2010 | 22.24 | 22.51 | 22.13 | 22.36 | 1,839,322 | +0.31(+1.42%) |
Nov 01, 2010 | 22.09 | 22.35 | 21.78 | 22.05 | 1,806,539 | +0.03(+0.12%) |
Oct 29, 2010 | 22.19 | 23.28 | 21.88 | 22.02 | 3,574,811 | -0.97(-4.21%) |
Oct 28, 2010 | 23.38 | 23.39 | 22.78 | 22.99 | 2,398,412 | -0.35(-1.48%) |
Oct 27, 2010 | 23.04 | 23.34 | 22.97 | 23.33 | 1,236,426 | +0.21(+0.92%) |
Oct 25, 2010 | 23.41 | 23.41 | 22.94 | 23.12 | 1,008,122 | -0.20(-0.84%) |
Oct 22, 2010 | 23.43 | 23.43 | 23.24 | 23.32 | 970,779 | +0.01(+0.03%) |
Oct 21, 2010 | 23.20 | 23.39 | 23.02 | 23.31 | 1,773,706 | +0.28(+1.23%) |
Oct 20, 2010 | 22.91 | 23.17 | 22.76 | 23.03 | 713,436 | +0.19(+0.84%) |
Oct 19, 2010 | 23.10 | 23.15 | 22.67 | 22.84 | 1,218,430 | -0.42(-1.79%) |
Oct 18, 2010 | 23.31 | 23.40 | 23.18 | 23.25 | 1,003,552 | -0.14(-0.60%) |
Oct 15, 2010 | 23.43 | 23.43 | 23.21 | 23.39 | 793,373 | +0.15(+0.62%) |
Oct 14, 2010 | 23.27 | 23.32 | 23.11 | 23.25 | 578,643 | +0.01(+0.05%) |
Oct 13, 2010 | 23.47 | 23.47 | 23.20 | 23.24 | 1,263,438 | -0.17(-0.74%) |
Oct 12, 2010 | 23.35 | 23.44 | 23.00 | 23.41 | 1,398,784 | -0.02(-0.10%) |
Oct 11, 2010 | 23.27 | 23.50 | 23.15 | 23.43 | 1,199,540 | +0.17(+0.74%) |
Oct 08, 2010 | 22.97 | 23.30 | 22.86 | 23.26 | 1,050,622 | +0.30(+1.30%) |
Oct 07, 2010 | 23.01 | 23.10 | 22.81 | 22.96 | 940,702 | +0.03(+0.12%) |
Oct 06, 2010 | 22.89 | 22.98 | 22.75 | 22.93 | 1,159,864 | -0.06(-0.26%) |
Oct 05, 2010 | 22.63 | 23.11 | 22.54 | 22.99 | 811,257 | +0.62(+2.79%) |
Oct 04, 2010 | 22.72 | 22.85 | 22.22 | 22.37 | 919,178 | -0.36(-1.57%) |