Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.22 | 23.28 | 23.18 | 23.20 | 25,298 | -0.07(-0.31%) |
Dec 30, 2010 | 23.30 | 23.30 | 23.18 | 23.27 | 36,787 | -0.04(-0.17%) |
Dec 29, 2010 | 23.44 | 23.44 | 23.28 | 23.31 | 28,670 | -0.10(-0.44%) |
Dec 28, 2010 | 23.40 | 23.45 | 23.37 | 23.42 | 77,481 | +0.01(+0.03%) |
Dec 27, 2010 | 23.06 | 23.41 | 23.06 | 23.41 | 45,303 | +0.18(+0.76%) |
Dec 23, 2010 | 23.30 | 23.31 | 23.20 | 23.23 | 58,063 | -0.10(-0.41%) |
Dec 22, 2010 | 23.24 | 23.33 | 23.18 | 23.33 | 27,998 | +0.16(+0.67%) |
Dec 21, 2010 | 22.84 | 23.18 | 22.84 | 23.17 | 109,273 | +0.39(+1.70%) |
Dec 20, 2010 | 22.82 | 22.83 | 22.73 | 22.78 | 70,850 | +0.04(+0.17%) |
Dec 17, 2010 | 22.61 | 22.83 | 22.59 | 22.75 | 237,471 | +0.13(+0.56%) |
Dec 16, 2010 | 22.29 | 22.66 | 22.13 | 22.62 | 129,412 | +0.10(+0.46%) |
Dec 15, 2010 | 22.58 | 22.70 | 22.49 | 22.52 | 106,589 | -0.04(-0.18%) |
Dec 14, 2010 | 22.73 | 22.73 | 22.53 | 22.56 | 46,042 | -0.14(-0.63%) |
Dec 13, 2010 | 22.79 | 22.88 | 22.70 | 22.70 | 112,249 | +0.01(+0.03%) |
Dec 10, 2010 | 22.75 | 22.75 | 22.48 | 22.69 | 143,157 | +0.03(+0.14%) |
Dec 09, 2010 | 22.64 | 22.69 | 22.53 | 22.66 | 55,083 | +0.11(+0.49%) |
Dec 08, 2010 | 22.36 | 22.56 | 22.36 | 22.55 | 42,342 | +0.29(+1.31%) |
Dec 07, 2010 | 22.45 | 22.45 | 22.25 | 22.26 | 32,091 | +0.04(+0.18%) |
Dec 06, 2010 | 22.21 | 22.27 | 22.07 | 22.22 | 91,332 | +0.06(+0.25%) |
Dec 03, 2010 | 22.12 | 22.20 | 21.89 | 22.16 | 470,335 | -0.02(-0.07%) |
Dec 02, 2010 | 21.59 | 22.20 | 21.59 | 22.18 | 69,743 | +0.68(+3.16%) |
Dec 01, 2010 | 21.24 | 21.51 | 21.24 | 21.50 | 135,975 | +0.55(+2.60%) |
Nov 30, 2010 | 20.97 | 21.01 | 20.86 | 20.95 | 54,001 | -0.14(-0.66%) |
Nov 29, 2010 | 21.05 | 21.13 | 20.87 | 21.09 | 19,671 | -0.04(-0.20%) |
Nov 26, 2010 | 21.11 | 21.23 | 21.11 | 21.13 | 33,973 | -0.17(-0.82%) |
Nov 24, 2010 | 21.01 | 21.31 | 21.31 | 21.31 | 205,725 | +0.37(+1.77%) |
Nov 23, 2010 | 21.01 | 21.10 | 20.93 | 20.94 | 126,412 | -0.33(-1.56%) |
Nov 22, 2010 | 21.49 | 21.49 | 21.13 | 21.27 | 65,601 | -0.33(-1.54%) |
Nov 19, 2010 | 21.53 | 21.65 | 21.43 | 21.60 | 17,996 | +0.03(+0.14%) |
Nov 18, 2010 | 21.51 | 21.72 | 21.51 | 21.57 | 22,092 | +0.26(+1.23%) |
Nov 17, 2010 | 21.28 | 21.36 | 21.26 | 21.31 | 36,583 | -0.09(-0.41%) |
Nov 16, 2010 | 21.56 | 21.62 | 21.32 | 21.39 | 246,266 | -0.32(-1.46%) |
Nov 15, 2010 | 21.65 | 21.89 | 21.65 | 21.71 | 19,057 | +0.13(+0.59%) |
Nov 12, 2010 | 21.77 | 21.84 | 21.52 | 21.58 | 16,915 | -0.33(-1.51%) |
Nov 11, 2010 | 21.81 | 21.97 | 21.79 | 21.92 | 37,442 | -0.13(-0.57%) |
Nov 10, 2010 | 21.90 | 22.05 | 21.74 | 22.04 | 72,995 | +0.17(+0.76%) |
Nov 09, 2010 | 22.04 | 22.13 | 21.81 | 21.88 | 40,336 | -0.25(-1.14%) |
Nov 08, 2010 | 22.21 | 22.29 | 22.06 | 22.13 | 39,333 | -0.16(-0.71%) |
Nov 05, 2010 | 21.88 | 22.31 | 21.88 | 22.29 | 163,403 | +0.46(+2.10%) |
Nov 04, 2010 | 21.49 | 21.85 | 21.46 | 21.83 | 91,878 | +0.55(+2.56%) |
Nov 03, 2010 | 21.24 | 21.28 | 21.02 | 21.28 | 58,767 | +0.06(+0.26%) |
Nov 02, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 12,114 | +0.21(+1.01%) |
Nov 01, 2010 | 21.22 | 21.25 | 20.88 | 21.01 | 34,759 | -0.11(-0.52%) |
Oct 29, 2010 | 21.11 | 21.19 | 21.09 | 21.13 | 31,127 | -0.01(-0.03%) |
Oct 28, 2010 | 21.13 | 21.15 | 20.99 | 21.13 | 70,894 | +0.15(+0.71%) |
Oct 27, 2010 | 20.68 | 20.98 | 20.56 | 20.98 | 189,514 | +0.09(+0.45%) |
Oct 25, 2010 | 21.04 | 21.13 | 20.87 | 20.89 | 73,189 | -0.06(-0.30%) |
Oct 22, 2010 | 20.98 | 21.02 | 20.91 | 20.95 | 352,921 | +0.07(+0.34%) |
Oct 21, 2010 | 21.13 | 21.23 | 20.79 | 20.88 | 164,456 | -0.12(-0.56%) |
Oct 20, 2010 | 20.83 | 21.07 | 20.69 | 21.00 | 65,069 | +0.17(+0.80%) |
Oct 19, 2010 | 20.84 | 21.15 | 20.72 | 20.83 | 71,864 | -0.18(-0.86%) |
Oct 18, 2010 | 20.62 | 21.03 | 20.62 | 21.01 | 109,629 | +0.42(+2.03%) |
Oct 15, 2010 | 20.73 | 20.73 | 20.47 | 20.60 | 163,788 | +0.02(+0.12%) |
Oct 14, 2010 | 20.64 | 20.68 | 20.42 | 20.57 | 336,585 | -0.13(-0.65%) |
Oct 13, 2010 | 20.68 | 20.79 | 20.61 | 20.71 | 116,395 | +0.14(+0.69%) |
Oct 12, 2010 | 20.32 | 20.60 | 20.29 | 20.56 | 30,684 | +0.14(+0.70%) |
Oct 11, 2010 | 20.56 | 20.56 | 20.39 | 20.42 | 27,487 | -0.11(-0.54%) |
Oct 08, 2010 | 20.53 | 20.60 | 20.33 | 20.53 | 44,404 | +0.13(+0.62%) |
Oct 07, 2010 | 20.68 | 20.68 | 20.36 | 20.41 | 69,435 | -0.15(-0.73%) |
Oct 06, 2010 | 20.53 | 20.63 | 20.49 | 20.56 | 115,807 | +0.00(+0.00%) |
Oct 05, 2010 | 20.19 | 20.62 | 20.00 | 20.56 | 154,187 | +0.57(+2.85%) |
Oct 04, 2010 | 20.17 | 20.22 | 19.83 | 19.99 | 112,419 | -0.22(-1.10%) |