Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.73 | 23.78 | 23.50 | 23.55 | 606,737 | -0.23(-0.97%) |
Dec 30, 2010 | 23.76 | 23.84 | 23.74 | 23.78 | 804,109 | +0.02(+0.06%) |
Dec 29, 2010 | 23.84 | 23.89 | 23.61 | 23.76 | 770,235 | -0.08(-0.32%) |
Dec 28, 2010 | 23.85 | 23.87 | 23.66 | 23.84 | 958,347 | +0.08(+0.32%) |
Dec 27, 2010 | 23.72 | 23.80 | 23.64 | 23.76 | 442,156 | -0.02(-0.06%) |
Dec 23, 2010 | 23.67 | 23.86 | 23.67 | 23.78 | 680,068 | +0.02(+0.10%) |
Dec 22, 2010 | 23.69 | 23.80 | 23.58 | 23.76 | 801,313 | +0.04(+0.16%) |
Dec 21, 2010 | 23.49 | 23.73 | 23.39 | 23.72 | 2,657,226 | +0.38(+1.62%) |
Dec 20, 2010 | 23.45 | 23.53 | 23.23 | 23.34 | 1,167,152 | -0.07(-0.30%) |
Dec 17, 2010 | 23.29 | 23.49 | 23.14 | 23.41 | 1,828,876 | +0.16(+0.70%) |
Dec 16, 2010 | 23.30 | 23.33 | 22.92 | 23.25 | 2,248,830 | -0.07(-0.30%) |
Dec 15, 2010 | 23.49 | 23.73 | 23.24 | 23.32 | 1,344,194 | -0.21(-0.88%) |
Dec 14, 2010 | 23.25 | 23.63 | 23.25 | 23.53 | 1,236,910 | +0.32(+1.36%) |
Dec 13, 2010 | 23.33 | 23.41 | 23.20 | 23.21 | 928,840 | -0.03(-0.13%) |
Dec 10, 2010 | 23.30 | 23.33 | 23.07 | 23.24 | 1,144,884 | +0.02(+0.10%) |
Dec 09, 2010 | 23.24 | 23.39 | 23.12 | 23.22 | 1,166,192 | +0.21(+0.90%) |
Dec 08, 2010 | 22.91 | 23.11 | 22.83 | 23.01 | 914,445 | +0.13(+0.57%) |
Dec 07, 2010 | 23.09 | 23.12 | 22.84 | 22.88 | 1,980,320 | +0.08(+0.34%) |
Dec 06, 2010 | 22.79 | 23.08 | 22.79 | 22.80 | 1,684,800 | -0.10(-0.44%) |
Dec 03, 2010 | 22.82 | 22.95 | 22.50 | 22.90 | 1,454,617 | -0.06(-0.27%) |
Dec 02, 2010 | 22.22 | 23.17 | 22.19 | 22.96 | 3,366,463 | +0.78(+3.54%) |
Dec 01, 2010 | 21.72 | 22.19 | 21.62 | 22.18 | 1,536,762 | +0.85(+3.97%) |
Nov 30, 2010 | 21.27 | 21.42 | 21.11 | 21.33 | 1,230,206 | -0.21(-0.96%) |
Nov 29, 2010 | 21.25 | 21.57 | 20.97 | 21.54 | 1,202,899 | +0.11(+0.50%) |
Nov 26, 2010 | 21.39 | 21.59 | 21.29 | 21.43 | 338,463 | -0.22(-1.00%) |
Nov 24, 2010 | 21.08 | 21.65 | 21.65 | 21.65 | 1,044,530 | +0.78(+3.72%) |
Nov 23, 2010 | 20.76 | 20.94 | 20.53 | 20.87 | 1,143,517 | -0.18(-0.84%) |
Nov 22, 2010 | 20.72 | 21.15 | 20.72 | 21.05 | 957,510 | +0.25(+1.18%) |
Nov 19, 2010 | 20.98 | 21.09 | 20.67 | 20.80 | 2,228,571 | -0.29(-1.38%) |
Nov 18, 2010 | 20.89 | 21.28 | 20.89 | 21.09 | 1,565,958 | +0.42(+2.04%) |
Nov 17, 2010 | 20.69 | 20.75 | 20.59 | 20.67 | 1,175,006 | -0.01(-0.04%) |
Nov 16, 2010 | 20.94 | 21.01 | 20.41 | 20.68 | 1,603,513 | -0.44(-2.10%) |
Nov 15, 2010 | 21.30 | 21.35 | 21.11 | 21.12 | 1,183,095 | -0.03(-0.15%) |
Nov 12, 2010 | 21.15 | 21.25 | 20.88 | 21.15 | 1,171,198 | -0.15(-0.68%) |
Nov 11, 2010 | 21.02 | 21.38 | 20.95 | 21.30 | 1,011,980 | +0.02(+0.07%) |
Nov 10, 2010 | 21.11 | 21.31 | 20.99 | 21.28 | 973,368 | +0.13(+0.62%) |
Nov 09, 2010 | 21.56 | 21.61 | 21.06 | 21.15 | 921,857 | -0.38(-1.74%) |
Nov 08, 2010 | 21.64 | 21.74 | 21.37 | 21.53 | 887,908 | -0.23(-1.06%) |
Nov 05, 2010 | 21.57 | 21.81 | 21.56 | 21.76 | 2,589,181 | +0.05(+0.25%) |
Nov 04, 2010 | 21.66 | 21.71 | 21.36 | 21.70 | 2,866,930 | +0.38(+1.76%) |
Nov 03, 2010 | 21.18 | 21.36 | 21.02 | 21.33 | 2,750,000 | +0.19(+0.91%) |
Nov 02, 2010 | 21.18 | 21.25 | 21.01 | 21.14 | 2,081,064 | +0.22(+1.06%) |
Nov 01, 2010 | 21.01 | 21.36 | 20.81 | 20.92 | 2,762,888 | +0.15(+0.74%) |
Oct 29, 2010 | 20.82 | 21.02 | 20.69 | 20.76 | 986,313 | -0.11(-0.55%) |
Oct 28, 2010 | 21.02 | 21.12 | 20.69 | 20.88 | 942,662 | +0.04(+0.18%) |
Oct 27, 2010 | 20.86 | 21.00 | 20.55 | 20.84 | 1,272,033 | -0.18(-0.84%) |
Oct 25, 2010 | 21.15 | 21.35 | 20.97 | 21.02 | 1,130,685 | +0.06(+0.29%) |
Oct 22, 2010 | 20.88 | 21.08 | 20.82 | 20.95 | 1,779,082 | +0.20(+0.96%) |
Oct 21, 2010 | 21.00 | 21.37 | 20.53 | 20.75 | 2,936,713 | -0.04(-0.18%) |
Oct 20, 2010 | 20.47 | 21.04 | 20.47 | 20.79 | 3,006,836 | +0.47(+2.30%) |
Oct 19, 2010 | 20.36 | 20.56 | 20.03 | 20.33 | 2,147,335 | -0.43(-2.07%) |
Oct 18, 2010 | 20.54 | 20.81 | 20.52 | 20.75 | 1,360,120 | +0.25(+1.23%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.23 | 20.50 | 1,806,148 | -0.17(-0.82%) |
Oct 14, 2010 | 20.90 | 20.90 | 20.50 | 20.67 | 1,612,055 | -0.18(-0.84%) |
Oct 13, 2010 | 20.68 | 20.95 | 20.53 | 20.85 | 1,331,405 | +0.31(+1.49%) |
Oct 12, 2010 | 20.30 | 20.62 | 20.06 | 20.54 | 1,331,017 | +0.18(+0.87%) |
Oct 11, 2010 | 20.31 | 20.49 | 20.28 | 20.36 | 1,066,593 | +0.05(+0.23%) |
Oct 08, 2010 | 20.32 | 20.37 | 19.89 | 20.32 | 1,511,092 | +0.34(+1.73%) |
Oct 07, 2010 | 20.18 | 20.23 | 19.89 | 19.97 | 1,016,607 | -0.09(-0.46%) |
Oct 06, 2010 | 20.17 | 20.17 | 19.93 | 20.07 | 1,269,385 | -0.12(-0.61%) |
Oct 05, 2010 | 19.68 | 20.22 | 19.60 | 20.19 | 1,494,562 | +0.75(+3.86%) |
Oct 04, 2010 | 19.94 | 20.03 | 19.18 | 19.44 | 1,541,758 | -0.53(-2.65%) |