Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.53 | 23.55 | 23.36 | 23.48 | 211,254 | -0.09(-0.39%) |
Dec 30, 2010 | 23.61 | 23.61 | 23.52 | 23.57 | 92,484 | -0.03(-0.12%) |
Dec 29, 2010 | 23.62 | 23.65 | 23.55 | 23.60 | 191,407 | +0.03(+0.12%) |
Dec 28, 2010 | 23.69 | 23.71 | 23.46 | 23.57 | 261,451 | -0.08(-0.35%) |
Dec 27, 2010 | 23.59 | 23.69 | 23.33 | 23.65 | 77,084 | +0.06(+0.27%) |
Dec 23, 2010 | 23.65 | 23.65 | 23.53 | 23.59 | 98,862 | -0.09(-0.39%) |
Dec 22, 2010 | 23.69 | 23.69 | 23.57 | 23.68 | 181,027 | -0.05(-0.23%) |
Dec 21, 2010 | 23.58 | 23.73 | 23.58 | 23.73 | 148,896 | +0.27(+1.16%) |
Dec 20, 2010 | 23.65 | 23.65 | 23.32 | 23.46 | 201,859 | -0.08(-0.35%) |
Dec 17, 2010 | 23.54 | 23.66 | 23.51 | 23.54 | 118,871 | +0.07(+0.31%) |
Dec 16, 2010 | 23.27 | 23.50 | 23.24 | 23.47 | 312,620 | +0.21(+0.90%) |
Dec 15, 2010 | 23.47 | 23.56 | 23.20 | 23.26 | 188,778 | -0.23(-0.97%) |
Dec 14, 2010 | 23.58 | 23.62 | 23.43 | 23.49 | 134,371 | -0.03(-0.12%) |
Dec 13, 2010 | 23.80 | 23.80 | 23.51 | 23.51 | 134,980 | -0.18(-0.77%) |
Dec 10, 2010 | 23.65 | 23.71 | 23.55 | 23.70 | 152,049 | +0.15(+0.62%) |
Dec 09, 2010 | 23.72 | 23.72 | 23.47 | 23.55 | 118,306 | -0.06(-0.27%) |
Dec 08, 2010 | 23.53 | 23.62 | 23.39 | 23.61 | 161,547 | +0.15(+0.66%) |
Dec 07, 2010 | 23.72 | 23.79 | 23.44 | 23.46 | 477,296 | +0.05(+0.19%) |
Dec 06, 2010 | 23.47 | 23.48 | 23.33 | 23.41 | 278,830 | -0.05(-0.23%) |
Dec 03, 2010 | 23.27 | 23.51 | 23.20 | 23.47 | 314,802 | +0.14(+0.59%) |
Dec 02, 2010 | 23.01 | 23.36 | 23.00 | 23.33 | 642,430 | +0.36(+1.59%) |
Dec 01, 2010 | 22.70 | 23.07 | 22.70 | 22.97 | 461,019 | +0.63(+2.81%) |
Nov 30, 2010 | 22.36 | 22.42 | 22.21 | 22.34 | 237,680 | -0.25(-1.13%) |
Nov 29, 2010 | 22.57 | 22.68 | 22.31 | 22.59 | 387,108 | -0.12(-0.52%) |
Nov 26, 2010 | 22.70 | 22.78 | 22.63 | 22.71 | 57,547 | -0.13(-0.56%) |
Nov 24, 2010 | 22.56 | 22.84 | 22.84 | 22.84 | 271,678 | +0.47(+2.12%) |
Nov 23, 2010 | 22.50 | 22.53 | 22.26 | 22.37 | 187,746 | -0.36(-1.60%) |
Nov 22, 2010 | 22.41 | 22.73 | 22.41 | 22.73 | 182,738 | +0.20(+0.89%) |
Nov 19, 2010 | 22.42 | 22.61 | 22.38 | 22.53 | 129,280 | +0.09(+0.41%) |
Nov 18, 2010 | 22.30 | 22.58 | 22.29 | 22.44 | 143,582 | +0.43(+1.94%) |
Nov 17, 2010 | 22.03 | 22.18 | 21.90 | 22.01 | 252,237 | +0.11(+0.50%) |
Nov 16, 2010 | 22.16 | 22.26 | 21.80 | 21.90 | 204,773 | -0.42(-1.88%) |
Nov 15, 2010 | 22.56 | 22.60 | 22.30 | 22.32 | 118,961 | -0.10(-0.45%) |
Nov 12, 2010 | 22.58 | 22.77 | 22.25 | 22.42 | 203,200 | -0.25(-1.12%) |
Nov 11, 2010 | 22.50 | 22.70 | 22.27 | 22.68 | 174,782 | -0.25(-1.11%) |
Nov 10, 2010 | 22.85 | 22.97 | 22.65 | 22.93 | 116,350 | +0.07(+0.32%) |
Nov 09, 2010 | 23.01 | 23.10 | 22.76 | 22.86 | 287,757 | -0.05(-0.20%) |
Nov 08, 2010 | 22.80 | 22.96 | 22.75 | 22.90 | 304,027 | +0.07(+0.32%) |
Nov 05, 2010 | 22.88 | 22.89 | 22.73 | 22.83 | 243,351 | -0.01(-0.04%) |
Nov 04, 2010 | 22.70 | 22.86 | 22.64 | 22.84 | 242,742 | +0.43(+1.91%) |
Nov 03, 2010 | 22.41 | 22.43 | 22.18 | 22.41 | 173,703 | +0.08(+0.37%) |
Nov 02, 2010 | 22.34 | 22.41 | 22.24 | 22.33 | 142,918 | +0.15(+0.70%) |
Nov 01, 2010 | 22.36 | 22.39 | 22.06 | 22.18 | 140,356 | -0.05(-0.22%) |
Oct 29, 2010 | 22.15 | 22.32 | 22.10 | 22.22 | 91,410 | +0.16(+0.71%) |
Oct 28, 2010 | 22.19 | 22.19 | 21.92 | 22.07 | 151,781 | -0.06(-0.29%) |
Oct 27, 2010 | 21.76 | 22.13 | 21.76 | 22.13 | 190,411 | +0.31(+1.42%) |
Oct 25, 2010 | 21.81 | 21.93 | 21.76 | 21.82 | 174,652 | +0.15(+0.67%) |
Oct 22, 2010 | 21.44 | 21.72 | 21.38 | 21.68 | 244,352 | +0.34(+1.58%) |
Oct 21, 2010 | 21.40 | 21.47 | 21.15 | 21.34 | 195,325 | -0.01(-0.04%) |
Oct 20, 2010 | 21.20 | 21.47 | 21.20 | 21.35 | 169,881 | +0.20(+0.95%) |
Oct 19, 2010 | 21.08 | 21.38 | 20.94 | 21.15 | 259,998 | -0.30(-1.40%) |
Oct 18, 2010 | 21.43 | 21.48 | 21.30 | 21.45 | 255,176 | -0.02(-0.08%) |
Oct 15, 2010 | 21.38 | 21.47 | 21.14 | 21.47 | 146,917 | +0.39(+1.86%) |
Oct 14, 2010 | 21.19 | 21.19 | 20.96 | 21.07 | 114,260 | -0.06(-0.30%) |
Oct 13, 2010 | 21.07 | 21.24 | 20.94 | 21.14 | 226,961 | +0.20(+0.96%) |
Oct 12, 2010 | 20.67 | 20.98 | 20.57 | 20.94 | 206,723 | +0.24(+1.14%) |
Oct 11, 2010 | 20.70 | 20.85 | 20.64 | 20.70 | 240,144 | +0.02(+0.09%) |
Oct 08, 2010 | 20.58 | 20.70 | 20.33 | 20.68 | 249,755 | +0.13(+0.62%) |
Oct 07, 2010 | 20.59 | 20.59 | 20.33 | 20.56 | 116,987 | +0.15(+0.76%) |
Oct 06, 2010 | 20.83 | 20.83 | 20.30 | 20.40 | 264,175 | -0.41(-1.97%) |
Oct 05, 2010 | 20.54 | 20.86 | 20.53 | 20.81 | 171,982 | +0.47(+2.33%) |
Oct 04, 2010 | 20.55 | 20.55 | 20.14 | 20.34 | 141,140 | -0.26(-1.28%) |