Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.51 | 22.66 | 22.47 | 22.47 | 144,481 | -0.05(-0.21%) |
Dec 30, 2010 | 22.61 | 22.61 | 22.46 | 22.52 | 123,195 | -0.04(-0.16%) |
Dec 29, 2010 | 22.60 | 22.62 | 22.49 | 22.55 | 103,561 | -0.04(-0.16%) |
Dec 28, 2010 | 22.60 | 22.65 | 22.49 | 22.59 | 171,743 | +0.05(+0.23%) |
Dec 27, 2010 | 22.47 | 22.64 | 22.42 | 22.54 | 132,369 | +0.10(+0.44%) |
Dec 23, 2010 | 22.48 | 22.54 | 22.43 | 22.44 | 187,044 | -0.04(-0.19%) |
Dec 22, 2010 | 22.20 | 22.56 | 22.15 | 22.48 | 307,673 | +0.32(+1.46%) |
Dec 21, 2010 | 22.14 | 22.27 | 22.11 | 22.16 | 276,821 | +0.03(+0.14%) |
Dec 20, 2010 | 22.19 | 22.19 | 22.06 | 22.13 | 573,724 | +0.06(+0.26%) |
Dec 17, 2010 | 22.36 | 22.49 | 22.01 | 22.07 | 1,471,428 | -0.43(-1.90%) |
Dec 16, 2010 | 22.50 | 22.61 | 22.36 | 22.50 | 406,329 | +0.03(+0.12%) |
Dec 15, 2010 | 22.60 | 22.67 | 22.44 | 22.47 | 597,636 | -0.24(-1.06%) |
Dec 14, 2010 | 22.92 | 22.92 | 22.68 | 22.71 | 364,631 | -0.08(-0.37%) |
Dec 13, 2010 | 22.81 | 22.82 | 22.76 | 22.80 | 716,964 | +0.00(+0.00%) |
Dec 10, 2010 | 22.71 | 22.86 | 22.66 | 22.80 | 429,723 | +0.14(+0.61%) |
Dec 09, 2010 | 22.73 | 22.73 | 22.54 | 22.66 | 342,182 | -0.06(-0.25%) |
Dec 08, 2010 | 22.86 | 22.88 | 22.65 | 22.71 | 502,661 | -0.10(-0.43%) |
Dec 07, 2010 | 22.99 | 23.11 | 22.81 | 22.81 | 1,770,070 | -0.05(-0.23%) |
Dec 06, 2010 | 22.93 | 23.00 | 22.82 | 22.86 | 490,841 | -0.07(-0.29%) |
Dec 03, 2010 | 22.74 | 23.12 | 22.74 | 22.93 | 620,089 | +0.12(+0.54%) |
Dec 02, 2010 | 22.43 | 22.82 | 22.30 | 22.81 | 831,528 | +0.45(+2.01%) |
Dec 01, 2010 | 22.30 | 22.46 | 22.21 | 22.36 | 238,434 | +0.23(+1.02%) |
Nov 30, 2010 | 22.08 | 22.20 | 22.02 | 22.13 | 297,650 | -0.13(-0.60%) |
Nov 29, 2010 | 22.17 | 22.33 | 22.09 | 22.26 | 274,683 | -0.03(-0.14%) |
Nov 26, 2010 | 22.16 | 22.36 | 22.16 | 22.30 | 90,142 | -0.01(-0.05%) |
Nov 24, 2010 | 22.36 | 22.31 | 22.31 | 22.31 | 185,596 | +0.10(+0.44%) |
Nov 23, 2010 | 22.21 | 22.26 | 22.13 | 22.21 | 315,874 | -0.20(-0.87%) |
Nov 22, 2010 | 22.42 | 22.48 | 22.36 | 22.40 | 279,493 | -0.13(-0.59%) |
Nov 19, 2010 | 22.53 | 22.63 | 22.43 | 22.54 | 168,205 | +0.02(+0.09%) |
Nov 18, 2010 | 22.33 | 22.58 | 22.14 | 22.52 | 182,179 | +0.38(+1.72%) |
Nov 17, 2010 | 22.08 | 22.15 | 21.90 | 22.14 | 198,648 | +0.06(+0.26%) |
Nov 16, 2010 | 22.42 | 22.48 | 22.00 | 22.08 | 221,454 | -0.46(-2.06%) |
Nov 15, 2010 | 22.57 | 22.64 | 22.48 | 22.54 | 125,914 | +0.08(+0.34%) |
Nov 12, 2010 | 22.67 | 22.69 | 22.43 | 22.47 | 193,772 | -0.25(-1.09%) |
Nov 11, 2010 | 22.87 | 22.95 | 22.70 | 22.71 | 127,319 | -0.31(-1.37%) |
Nov 10, 2010 | 22.69 | 23.04 | 22.63 | 23.03 | 256,011 | +0.39(+1.73%) |
Nov 09, 2010 | 22.88 | 22.88 | 22.59 | 22.64 | 151,520 | -0.22(-0.95%) |
Nov 08, 2010 | 23.06 | 23.13 | 22.72 | 22.85 | 123,271 | -0.23(-1.00%) |
Nov 05, 2010 | 22.91 | 23.23 | 22.82 | 23.08 | 197,239 | +0.09(+0.40%) |
Nov 04, 2010 | 22.73 | 23.01 | 22.66 | 22.99 | 409,338 | +0.44(+1.97%) |
Nov 03, 2010 | 22.54 | 22.63 | 22.39 | 22.55 | 233,040 | -0.01(-0.05%) |
Nov 02, 2010 | 22.56 | 22.71 | 22.44 | 22.56 | 243,285 | +0.04(+0.18%) |
Nov 01, 2010 | 22.08 | 22.89 | 22.07 | 22.52 | 342,698 | +0.62(+2.85%) |
Oct 29, 2010 | 21.79 | 21.91 | 21.66 | 21.89 | 442,046 | +0.10(+0.47%) |
Oct 28, 2010 | 22.14 | 22.14 | 21.70 | 21.79 | 286,946 | -0.17(-0.77%) |
Oct 27, 2010 | 22.02 | 22.08 | 21.86 | 21.96 | 243,892 | -0.19(-0.86%) |
Oct 25, 2010 | 22.32 | 22.34 | 22.09 | 22.15 | 176,595 | +0.01(+0.05%) |
Oct 22, 2010 | 22.33 | 22.35 | 22.09 | 22.14 | 179,499 | -0.14(-0.65%) |
Oct 21, 2010 | 22.24 | 22.51 | 22.20 | 22.29 | 387,832 | +0.07(+0.32%) |
Oct 20, 2010 | 22.03 | 22.27 | 21.96 | 22.21 | 178,405 | +0.28(+1.27%) |
Oct 19, 2010 | 22.03 | 22.16 | 21.82 | 21.93 | 331,105 | -0.26(-1.18%) |
Oct 18, 2010 | 21.82 | 22.23 | 21.78 | 22.20 | 371,725 | +0.42(+1.92%) |
Oct 15, 2010 | 21.74 | 21.91 | 21.65 | 21.78 | 303,960 | +0.11(+0.52%) |
Oct 14, 2010 | 21.59 | 21.82 | 21.59 | 21.67 | 190,367 | +0.06(+0.29%) |
Oct 13, 2010 | 21.41 | 21.70 | 21.40 | 21.60 | 265,406 | +0.23(+1.09%) |
Oct 12, 2010 | 21.30 | 21.43 | 21.17 | 21.37 | 163,484 | +0.08(+0.36%) |
Oct 11, 2010 | 21.18 | 21.45 | 21.18 | 21.30 | 156,119 | +0.12(+0.56%) |
Oct 08, 2010 | 21.18 | 21.27 | 20.93 | 21.18 | 244,971 | -0.02(-0.07%) |
Oct 07, 2010 | 21.34 | 21.39 | 21.16 | 21.19 | 127,204 | -0.05(-0.24%) |
Oct 06, 2010 | 21.30 | 21.37 | 21.20 | 21.24 | 259,677 | -0.09(-0.43%) |
Oct 05, 2010 | 21.18 | 21.40 | 21.00 | 21.34 | 297,018 | +0.30(+1.42%) |
Oct 04, 2010 | 21.10 | 21.24 | 20.95 | 21.04 | 314,223 | -0.06(-0.27%) |