Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.51 | 21.60 | 21.36 | 21.39 | 352,537 | -0.16(-0.76%) |
Dec 30, 2010 | 21.58 | 21.65 | 21.55 | 21.55 | 190,403 | -0.02(-0.10%) |
Dec 29, 2010 | 21.50 | 21.60 | 21.50 | 21.58 | 184,213 | +0.08(+0.35%) |
Dec 28, 2010 | 21.55 | 21.60 | 21.30 | 21.50 | 381,262 | +0.01(+0.06%) |
Dec 27, 2010 | 21.39 | 21.62 | 21.30 | 21.49 | 263,524 | +0.05(+0.22%) |
Dec 23, 2010 | 21.46 | 21.51 | 21.38 | 21.44 | 397,927 | -0.05(-0.25%) |
Dec 22, 2010 | 21.49 | 21.62 | 21.43 | 21.49 | 534,137 | +0.09(+0.42%) |
Dec 21, 2010 | 21.41 | 21.51 | 21.40 | 21.40 | 480,007 | +0.03(+0.16%) |
Dec 20, 2010 | 21.48 | 21.53 | 21.34 | 21.37 | 576,288 | -0.12(-0.54%) |
Dec 17, 2010 | 21.53 | 21.53 | 21.31 | 21.49 | 862,669 | +0.02(+0.10%) |
Dec 16, 2010 | 21.29 | 21.56 | 21.29 | 21.47 | 405,980 | +0.18(+0.84%) |
Dec 15, 2010 | 21.55 | 21.66 | 21.28 | 21.29 | 711,060 | -0.30(-1.40%) |
Dec 14, 2010 | 21.45 | 21.67 | 21.43 | 21.59 | 454,941 | +0.21(+0.96%) |
Dec 13, 2010 | 21.45 | 21.47 | 21.30 | 21.38 | 298,933 | +0.06(+0.29%) |
Dec 10, 2010 | 21.26 | 21.38 | 21.14 | 21.32 | 505,215 | +0.20(+0.94%) |
Dec 09, 2010 | 21.09 | 21.28 | 21.02 | 21.12 | 851,523 | -0.07(-0.32%) |
Dec 08, 2010 | 21.34 | 21.40 | 21.12 | 21.19 | 962,221 | -0.21(-0.96%) |
Dec 07, 2010 | 21.82 | 21.93 | 21.39 | 21.40 | 3,831,905 | -0.26(-1.20%) |
Dec 06, 2010 | 21.69 | 21.82 | 21.59 | 21.66 | 1,143,943 | -0.09(-0.41%) |
Dec 03, 2010 | 21.37 | 21.83 | 21.23 | 21.75 | 1,397,546 | +0.23(+1.08%) |
Dec 02, 2010 | 20.95 | 21.63 | 20.93 | 21.51 | 1,401,573 | +0.55(+2.62%) |
Dec 01, 2010 | 20.80 | 21.05 | 20.79 | 20.96 | 601,082 | +0.35(+1.70%) |
Nov 30, 2010 | 20.59 | 20.72 | 20.55 | 20.62 | 919,537 | -0.11(-0.53%) |
Nov 29, 2010 | 20.62 | 20.77 | 20.41 | 20.73 | 776,221 | +0.04(+0.20%) |
Nov 26, 2010 | 20.70 | 20.83 | 20.64 | 20.68 | 303,977 | -0.12(-0.56%) |
Nov 24, 2010 | 20.68 | 20.80 | 20.80 | 20.80 | 576,380 | +0.25(+1.23%) |
Nov 23, 2010 | 20.68 | 20.68 | 20.40 | 20.55 | 520,449 | -0.22(-1.06%) |
Nov 22, 2010 | 20.61 | 20.82 | 20.59 | 20.77 | 702,775 | +0.09(+0.46%) |
Nov 19, 2010 | 20.66 | 20.70 | 20.52 | 20.67 | 454,264 | -0.03(-0.16%) |
Nov 18, 2010 | 20.56 | 20.81 | 20.52 | 20.71 | 683,374 | +0.26(+1.26%) |
Nov 17, 2010 | 20.41 | 20.54 | 20.31 | 20.45 | 721,925 | +0.08(+0.40%) |
Nov 16, 2010 | 20.49 | 20.53 | 20.24 | 20.37 | 1,078,558 | -0.22(-1.05%) |
Nov 15, 2010 | 20.53 | 20.72 | 20.45 | 20.58 | 591,350 | +0.13(+0.63%) |
Nov 12, 2010 | 20.44 | 20.54 | 20.37 | 20.45 | 842,171 | -0.03(-0.13%) |
Nov 11, 2010 | 20.43 | 20.51 | 20.34 | 20.48 | 578,017 | -0.09(-0.43%) |
Nov 10, 2010 | 20.44 | 20.59 | 20.36 | 20.57 | 884,873 | +0.14(+0.66%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.41 | 20.43 | 951,479 | -0.12(-0.56%) |
Nov 08, 2010 | 20.60 | 20.65 | 20.49 | 20.55 | 615,627 | -0.07(-0.33%) |
Nov 05, 2010 | 20.60 | 20.67 | 20.50 | 20.62 | 607,113 | +0.01(+0.07%) |
Nov 04, 2010 | 20.31 | 20.64 | 20.20 | 20.60 | 908,073 | +0.39(+1.95%) |
Nov 03, 2010 | 20.24 | 20.25 | 20.05 | 20.21 | 603,887 | +0.01(+0.07%) |
Nov 02, 2010 | 20.12 | 20.30 | 20.11 | 20.20 | 502,516 | +0.18(+0.88%) |
Nov 01, 2010 | 20.06 | 20.16 | 19.87 | 20.02 | 579,566 | +0.05(+0.27%) |
Oct 29, 2010 | 19.97 | 20.05 | 19.90 | 19.97 | 648,680 | -0.03(-0.14%) |
Oct 28, 2010 | 19.93 | 20.07 | 19.90 | 19.99 | 609,239 | +0.12(+0.61%) |
Oct 27, 2010 | 19.67 | 19.90 | 19.57 | 19.87 | 624,553 | +0.14(+0.72%) |
Oct 25, 2010 | 19.80 | 19.92 | 19.69 | 19.73 | 341,669 | -0.01(-0.03%) |
Oct 22, 2010 | 19.80 | 19.80 | 19.61 | 19.74 | 215,112 | -0.02(-0.10%) |
Oct 21, 2010 | 19.95 | 20.02 | 19.55 | 19.76 | 499,921 | -0.11(-0.55%) |
Oct 20, 2010 | 19.88 | 19.94 | 19.82 | 19.86 | 498,035 | +0.08(+0.41%) |
Oct 19, 2010 | 19.70 | 19.97 | 19.68 | 19.78 | 646,433 | -0.06(-0.31%) |
Oct 18, 2010 | 19.82 | 19.99 | 19.76 | 19.84 | 462,765 | +0.06(+0.31%) |
Oct 15, 2010 | 19.89 | 19.91 | 19.67 | 19.78 | 493,969 | +0.00(+0.00%) |
Oct 14, 2010 | 19.82 | 19.88 | 19.73 | 19.78 | 588,546 | -0.03(-0.17%) |
Oct 13, 2010 | 19.85 | 19.90 | 19.73 | 19.82 | 507,433 | +0.07(+0.38%) |
Oct 12, 2010 | 19.93 | 19.93 | 19.73 | 19.74 | 763,197 | -0.12(-0.58%) |
Oct 11, 2010 | 19.88 | 19.90 | 19.81 | 19.86 | 752,102 | -0.03(-0.17%) |
Oct 08, 2010 | 19.89 | 19.98 | 19.82 | 19.89 | 620,897 | -0.04(-0.20%) |
Oct 07, 2010 | 19.95 | 20.11 | 19.84 | 19.93 | 430,254 | +0.02(+0.10%) |
Oct 06, 2010 | 19.93 | 19.97 | 19.79 | 19.91 | 336,911 | -0.04(-0.20%) |
Oct 05, 2010 | 20.05 | 20.14 | 19.86 | 19.95 | 714,250 | +0.02(+0.10%) |
Oct 04, 2010 | 19.90 | 19.97 | 19.80 | 19.93 | 840,072 | +0.00(+0.00%) |