Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.30 | 23.37 | 23.29 | 23.32 | 26,746 | +0.04(+0.15%) |
Dec 30, 2010 | 23.30 | 23.31 | 23.24 | 23.29 | 24,025 | -0.05(-0.20%) |
Dec 29, 2010 | 23.27 | 23.34 | 23.25 | 23.34 | 15,876 | +0.12(+0.54%) |
Dec 28, 2010 | 23.23 | 23.24 | 23.19 | 23.21 | 21,268 | -0.02(-0.10%) |
Dec 27, 2010 | 23.20 | 23.25 | 23.17 | 23.23 | 8,590 | -0.16(-0.67%) |
Dec 23, 2010 | 23.35 | 23.40 | 23.34 | 23.39 | 45,846 | -0.02(-0.07%) |
Dec 22, 2010 | 23.40 | 25.46 | 23.35 | 23.41 | 27,477 | -0.01(-0.03%) |
Dec 21, 2010 | 23.35 | 23.41 | 23.33 | 23.41 | 55,759 | +0.02(+0.07%) |
Dec 20, 2010 | 23.31 | 23.40 | 23.25 | 23.40 | 44,962 | +0.14(+0.60%) |
Dec 17, 2010 | 23.21 | 23.27 | 22.94 | 23.26 | 15,118 | +0.04(+0.17%) |
Dec 16, 2010 | 23.16 | 23.22 | 23.11 | 23.22 | 22,162 | +0.07(+0.32%) |
Dec 15, 2010 | 23.21 | 23.26 | 23.14 | 23.14 | 7,232 | -0.05(-0.22%) |
Dec 14, 2010 | 23.28 | 23.29 | 23.18 | 23.20 | 12,496 | -0.13(-0.57%) |
Dec 13, 2010 | 23.22 | 23.33 | 23.22 | 23.33 | 28,939 | +0.11(+0.47%) |
Dec 10, 2010 | 23.20 | 23.22 | 23.18 | 23.22 | 4,229 | +0.05(+0.20%) |
Dec 09, 2010 | 23.23 | 23.23 | 23.13 | 23.17 | 15,265 | +0.01(+0.03%) |
Dec 08, 2010 | 23.16 | 23.16 | 23.10 | 23.16 | 75,563 | -0.04(-0.17%) |
Dec 07, 2010 | 23.34 | 23.34 | 23.20 | 23.20 | 36,414 | -0.04(-0.17%) |
Dec 06, 2010 | 23.22 | 23.26 | 23.19 | 23.24 | 5,497 | +0.00(+0.00%) |
Dec 03, 2010 | 23.18 | 23.24 | 23.17 | 23.24 | 28,422 | +0.05(+0.24%) |
Dec 02, 2010 | 23.04 | 23.19 | 23.04 | 23.19 | 32,256 | +0.14(+0.61%) |
Dec 01, 2010 | 23.00 | 23.06 | 22.99 | 23.05 | 46,117 | +0.19(+0.83%) |
Nov 30, 2010 | 22.86 | 22.90 | 22.84 | 22.86 | 11,711 | -0.10(-0.44%) |
Nov 29, 2010 | 22.91 | 22.96 | 22.87 | 22.96 | 8,326 | -0.01(-0.04%) |
Nov 26, 2010 | 22.95 | 23.00 | 22.95 | 22.97 | 8,663 | -0.07(-0.28%) |
Nov 24, 2010 | 23.00 | 23.03 | 23.03 | 23.03 | 5,488 | +0.10(+0.42%) |
Nov 23, 2010 | 22.94 | 22.97 | 22.89 | 22.94 | 27,284 | -0.19(-0.81%) |
Nov 22, 2010 | 23.08 | 23.13 | 23.02 | 23.13 | 7,142 | -0.01(-0.03%) |
Nov 19, 2010 | 23.06 | 23.13 | 23.02 | 23.13 | 7,865 | +0.05(+0.20%) |
Nov 18, 2010 | 23.02 | 23.11 | 23.02 | 23.09 | 6,446 | +0.19(+0.82%) |
Nov 17, 2010 | 22.88 | 22.95 | 22.88 | 22.90 | 6,190 | +0.04(+0.16%) |
Nov 16, 2010 | 23.00 | 23.00 | 22.81 | 22.86 | 8,523 | -0.19(-0.83%) |
Nov 15, 2010 | 23.18 | 23.18 | 23.06 | 23.06 | 17,290 | -0.10(-0.44%) |
Nov 12, 2010 | 23.23 | 23.23 | 23.09 | 23.16 | 5,734 | -0.13(-0.57%) |
Nov 11, 2010 | 23.27 | 23.30 | 23.25 | 23.29 | 10,179 | -0.03(-0.13%) |
Nov 10, 2010 | 23.23 | 23.34 | 23.23 | 23.32 | 13,743 | +0.06(+0.27%) |
Nov 09, 2010 | 23.48 | 23.51 | 23.25 | 23.26 | 18,433 | -0.22(-0.92%) |
Nov 08, 2010 | 23.45 | 23.47 | 23.40 | 23.47 | 12,031 | -0.03(-0.11%) |
Nov 05, 2010 | 23.47 | 23.52 | 23.47 | 23.50 | 39,890 | -0.01(-0.03%) |
Nov 04, 2010 | 23.45 | 23.51 | 23.43 | 23.51 | 47,410 | +0.24(+1.04%) |
Nov 03, 2010 | 23.27 | 23.27 | 23.19 | 23.27 | 18,390 | +0.04(+0.17%) |
Nov 02, 2010 | 23.18 | 23.23 | 23.18 | 23.23 | 1,374 | +0.14(+0.61%) |
Nov 01, 2010 | 23.13 | 23.16 | 23.04 | 23.09 | 7,730 | +0.02(+0.07%) |
Oct 29, 2010 | 23.09 | 23.09 | 23.06 | 23.07 | 11,127 | +0.01(+0.05%) |
Oct 28, 2010 | 23.07 | 23.08 | 23.02 | 23.06 | 2,094 | +0.06(+0.26%) |
Oct 27, 2010 | 23.02 | 23.02 | 22.92 | 23.00 | 11,956 | -0.17(-0.74%) |
Oct 25, 2010 | 23.23 | 23.23 | 23.16 | 23.17 | 44,534 | +0.05(+0.24%) |
Oct 22, 2010 | 23.08 | 23.12 | 23.08 | 23.12 | 5,553 | +0.02(+0.10%) |
Oct 21, 2010 | 23.11 | 23.16 | 23.04 | 23.09 | 15,243 | -0.05(-0.20%) |
Oct 20, 2010 | 23.04 | 23.14 | 22.99 | 23.14 | 5,393 | +0.19(+0.85%) |
Oct 19, 2010 | 23.00 | 23.06 | 22.93 | 22.95 | 12,661 | -0.21(-0.90%) |
Oct 18, 2010 | 23.09 | 23.15 | 23.09 | 23.15 | 5,099 | +0.08(+0.36%) |
Oct 15, 2010 | 23.11 | 23.11 | 23.05 | 23.07 | 7,633 | -0.02(-0.07%) |
Oct 14, 2010 | 23.12 | 23.16 | 23.08 | 23.09 | 8,266 | -0.04(-0.17%) |
Oct 13, 2010 | 23.08 | 23.15 | 23.08 | 23.13 | 7,895 | +0.12(+0.51%) |
Oct 12, 2010 | 22.96 | 23.01 | 22.91 | 23.01 | 4,437 | +0.01(+0.03%) |
Oct 11, 2010 | 23.02 | 23.03 | 22.98 | 23.00 | 22,585 | -0.01(-0.03%) |
Oct 08, 2010 | 23.01 | 23.02 | 22.94 | 23.01 | 9,054 | +0.13(+0.58%) |
Oct 07, 2010 | 22.96 | 22.96 | 22.85 | 22.88 | 5,922 | -0.05(-0.24%) |
Oct 06, 2010 | 22.91 | 22.97 | 22.88 | 22.93 | 9,324 | +0.02(+0.10%) |
Oct 05, 2010 | 22.80 | 22.91 | 22.80 | 22.91 | 12,458 | +0.27(+1.21%) |
Oct 04, 2010 | 22.71 | 22.71 | 22.61 | 22.63 | 7,968 | -0.10(-0.45%) |