Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.88 | 21.99 | 21.87 | 21.93 | 24,680 | -0.28(-1.26%) |
Dec 30, 2010 | 22.10 | 22.22 | 22.06 | 22.21 | 25,060 | -0.16(-0.72%) |
Dec 29, 2010 | 22.04 | 22.38 | 22.04 | 22.37 | 33,622 | +0.12(+0.54%) |
Dec 28, 2010 | 22.29 | 22.29 | 22.01 | 22.25 | 22,519 | -0.13(-0.58%) |
Dec 27, 2010 | 22.35 | 22.52 | 22.30 | 22.38 | 18,124 | +0.02(+0.09%) |
Dec 23, 2010 | 22.36 | 22.41 | 22.35 | 22.36 | 17,841 | -0.09(-0.40%) |
Dec 22, 2010 | 22.35 | 22.56 | 22.35 | 22.45 | 46,182 | -0.09(-0.40%) |
Dec 21, 2010 | 22.27 | 22.65 | 22.15 | 22.54 | 139,686 | +0.34(+1.53%) |
Dec 20, 2010 | 22.05 | 22.25 | 22.00 | 22.20 | 47,736 | -0.25(-1.11%) |
Dec 17, 2010 | 22.35 | 22.45 | 22.16 | 22.45 | 30,769 | -0.01(-0.04%) |
Dec 16, 2010 | 22.50 | 22.57 | 22.25 | 22.46 | 27,389 | -0.50(-2.18%) |
Dec 15, 2010 | 23.06 | 23.07 | 22.95 | 22.96 | 19,651 | -0.54(-2.30%) |
Dec 14, 2010 | 23.40 | 23.58 | 23.26 | 23.50 | 38,294 | +0.48(+2.09%) |
Dec 13, 2010 | 23.27 | 23.30 | 23.02 | 23.02 | 29,602 | -0.70(-2.95%) |
Dec 10, 2010 | 23.27 | 23.72 | 23.27 | 23.72 | 78,251 | +0.69(+3.00%) |
Dec 09, 2010 | 22.67 | 23.03 | 22.67 | 23.03 | 37,252 | +0.33(+1.45%) |
Dec 08, 2010 | 22.65 | 22.70 | 22.45 | 22.70 | 7,642 | -0.41(-1.77%) |
Dec 07, 2010 | 22.95 | 23.27 | 22.92 | 23.11 | 45,772 | +0.46(+2.03%) |
Dec 06, 2010 | 22.73 | 22.81 | 22.43 | 22.65 | 17,509 | +0.38(+1.71%) |
Dec 03, 2010 | 22.15 | 22.34 | 22.10 | 22.27 | 38,300 | -0.65(-2.84%) |
Dec 02, 2010 | 22.93 | 23.05 | 22.90 | 22.92 | 71,335 | +0.31(+1.37%) |
Dec 01, 2010 | 22.55 | 22.83 | 22.37 | 22.61 | 38,528 | +0.50(+2.26%) |
Nov 30, 2010 | 22.20 | 22.26 | 22.11 | 22.11 | 25,824 | +0.21(+0.96%) |
Nov 29, 2010 | 21.99 | 22.25 | 21.84 | 21.90 | 11,918 | +0.34(+1.58%) |
Nov 26, 2010 | 21.54 | 21.59 | 21.40 | 21.56 | 8,220 | -0.52(-2.36%) |
Nov 24, 2010 | 21.70 | 22.08 | 22.08 | 22.08 | 36,170 | +0.12(+0.55%) |
Nov 23, 2010 | 21.60 | 21.96 | 21.60 | 21.96 | 24,426 | -0.60(-2.66%) |
Nov 22, 2010 | 22.73 | 22.74 | 22.50 | 22.56 | 17,663 | -0.36(-1.57%) |
Nov 19, 2010 | 22.87 | 22.93 | 22.65 | 22.92 | 32,219 | +0.29(+1.28%) |
Nov 18, 2010 | 22.41 | 22.85 | 22.41 | 22.63 | 26,539 | +0.94(+4.33%) |
Nov 17, 2010 | 21.64 | 21.73 | 21.45 | 21.69 | 49,316 | -0.11(-0.50%) |
Nov 16, 2010 | 22.25 | 22.45 | 21.68 | 21.80 | 271,321 | -1.10(-4.80%) |
Nov 15, 2010 | 23.28 | 23.39 | 22.87 | 22.90 | 163,516 | +0.26(+1.15%) |
Nov 12, 2010 | 22.76 | 22.78 | 22.45 | 22.64 | 68,940 | -0.22(-0.96%) |
Nov 11, 2010 | 22.80 | 22.98 | 22.66 | 22.86 | 165,016 | -0.04(-0.17%) |
Nov 10, 2010 | 23.11 | 23.11 | 22.90 | 22.90 | 27,859 | -0.75(-3.17%) |
Nov 09, 2010 | 23.70 | 24.15 | 23.60 | 23.65 | 250,006 | +0.84(+3.68%) |
Nov 08, 2010 | 23.23 | 23.23 | 22.81 | 22.81 | 157,962 | -0.79(-3.35%) |
Nov 05, 2010 | 23.47 | 23.68 | 23.47 | 23.60 | 15,130 | +0.25(+1.07%) |
Nov 04, 2010 | 23.44 | 23.60 | 23.25 | 23.35 | 71,260 | -0.99(-4.07%) |
Nov 03, 2010 | 24.20 | 24.34 | 24.20 | 24.34 | 33,667 | +0.05(+0.21%) |
Nov 02, 2010 | 23.91 | 24.33 | 23.91 | 24.29 | 53,733 | +0.24(+1.00%) |
Nov 01, 2010 | 23.97 | 24.20 | 23.90 | 24.05 | 107,324 | +0.94(+4.07%) |
Oct 29, 2010 | 22.76 | 23.20 | 22.76 | 23.11 | 160,534 | +0.32(+1.40%) |
Oct 28, 2010 | 22.60 | 22.82 | 22.60 | 22.79 | 17,004 | -0.24(-1.04%) |
Oct 27, 2010 | 23.23 | 23.23 | 22.88 | 23.03 | 13,719 | -0.96(-4.00%) |
Oct 25, 2010 | 24.01 | 24.04 | 23.86 | 23.99 | 153,958 | +0.24(+1.01%) |
Oct 22, 2010 | 23.90 | 23.90 | 23.65 | 23.75 | 32,900 | -0.01(-0.04%) |
Oct 21, 2010 | 24.09 | 24.09 | 23.72 | 23.76 | 303,357 | +0.28(+1.19%) |
Oct 20, 2010 | 23.27 | 23.63 | 23.27 | 23.48 | 50,154 | -0.12(-0.51%) |
Oct 19, 2010 | 23.77 | 23.79 | 23.60 | 23.60 | 19,310 | -0.53(-2.20%) |
Oct 18, 2010 | 23.86 | 24.13 | 23.86 | 24.13 | 13,430 | +0.27(+1.13%) |
Oct 15, 2010 | 23.87 | 23.87 | 23.66 | 23.86 | 24,285 | +0.27(+1.14%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.41 | 23.59 | 32,553 | -0.76(-3.12%) |
Oct 13, 2010 | 24.32 | 24.37 | 24.12 | 24.35 | 12,150 | +0.66(+2.79%) |
Oct 12, 2010 | 23.34 | 23.69 | 23.34 | 23.69 | 15,740 | +0.91(+3.99%) |
Oct 11, 2010 | 22.58 | 22.81 | 22.58 | 22.78 | 28,732 | +0.48(+2.15%) |
Oct 08, 2010 | 22.11 | 22.35 | 22.09 | 22.30 | 10,110 | +0.59(+2.72%) |
Oct 07, 2010 | 21.49 | 21.73 | 21.49 | 21.71 | 11,106 | -0.29(-1.32%) |
Oct 06, 2010 | 21.81 | 22.04 | 21.81 | 22.00 | 23,654 | +0.12(+0.55%) |
Oct 05, 2010 | 21.82 | 21.95 | 21.55 | 21.88 | 40,468 | -0.11(-0.50%) |
Oct 04, 2010 | 22.36 | 22.36 | 21.99 | 21.99 | 43,033 | +0.13(+0.59%) |