Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.15 | 23.21 | 23.11 | 23.13 | 25,378 | -0.07(-0.31%) |
Dec 30, 2010 | 23.22 | 23.23 | 23.11 | 23.20 | 36,903 | -0.04(-0.17%) |
Dec 29, 2010 | 23.37 | 23.37 | 23.21 | 23.24 | 28,761 | -0.10(-0.44%) |
Dec 28, 2010 | 23.33 | 23.37 | 23.29 | 23.34 | 77,726 | +0.01(+0.03%) |
Dec 27, 2010 | 22.99 | 23.33 | 22.99 | 23.33 | 45,446 | +0.18(+0.76%) |
Dec 23, 2010 | 23.22 | 23.23 | 23.13 | 23.16 | 58,246 | -0.10(-0.41%) |
Dec 22, 2010 | 23.17 | 23.25 | 23.10 | 23.25 | 28,087 | +0.16(+0.67%) |
Dec 21, 2010 | 22.77 | 23.11 | 22.77 | 23.10 | 109,620 | +0.39(+1.70%) |
Dec 20, 2010 | 22.75 | 22.76 | 22.66 | 22.71 | 71,074 | +0.04(+0.17%) |
Dec 17, 2010 | 22.54 | 22.76 | 22.52 | 22.67 | 238,224 | +0.13(+0.56%) |
Dec 16, 2010 | 22.22 | 22.59 | 22.06 | 22.55 | 129,822 | +0.10(+0.46%) |
Dec 15, 2010 | 22.51 | 22.63 | 22.42 | 22.44 | 106,927 | -0.04(-0.18%) |
Dec 14, 2010 | 22.66 | 22.66 | 22.46 | 22.48 | 46,188 | -0.14(-0.63%) |
Dec 13, 2010 | 22.72 | 22.81 | 22.63 | 22.63 | 112,605 | +0.01(+0.03%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.41 | 22.62 | 143,611 | +0.03(+0.14%) |
Dec 09, 2010 | 22.57 | 22.62 | 22.46 | 22.59 | 55,258 | +0.11(+0.49%) |
Dec 08, 2010 | 22.29 | 22.48 | 22.29 | 22.48 | 42,476 | +0.29(+1.31%) |
Dec 07, 2010 | 22.38 | 22.38 | 22.18 | 22.18 | 32,192 | +0.04(+0.18%) |
Dec 06, 2010 | 22.14 | 22.20 | 22.00 | 22.15 | 91,622 | +0.06(+0.25%) |
Dec 03, 2010 | 22.05 | 22.13 | 21.82 | 22.09 | 471,828 | -0.02(-0.07%) |
Dec 02, 2010 | 21.52 | 22.13 | 21.52 | 22.11 | 69,965 | +0.68(+3.16%) |
Dec 01, 2010 | 21.18 | 21.44 | 21.18 | 21.43 | 136,406 | +0.54(+2.60%) |
Nov 30, 2010 | 20.90 | 20.95 | 20.80 | 20.89 | 54,172 | -0.14(-0.66%) |
Nov 29, 2010 | 20.98 | 21.06 | 20.81 | 21.02 | 19,733 | -0.04(-0.20%) |
Nov 26, 2010 | 21.04 | 21.16 | 21.04 | 21.07 | 34,081 | -0.17(-0.82%) |
Nov 24, 2010 | 20.94 | 21.24 | 21.24 | 21.24 | 206,378 | +0.37(+1.77%) |
Nov 23, 2010 | 20.95 | 21.03 | 20.86 | 20.87 | 126,813 | -0.33(-1.56%) |
Nov 22, 2010 | 21.42 | 21.42 | 21.07 | 21.20 | 65,809 | -0.33(-1.54%) |
Nov 19, 2010 | 21.46 | 21.58 | 21.36 | 21.53 | 18,053 | +0.03(+0.14%) |
Nov 18, 2010 | 21.44 | 21.65 | 21.44 | 21.50 | 22,162 | +0.26(+1.23%) |
Nov 17, 2010 | 21.21 | 21.29 | 21.19 | 21.24 | 36,699 | -0.09(-0.41%) |
Nov 16, 2010 | 21.49 | 21.55 | 21.25 | 21.33 | 247,048 | -0.32(-1.46%) |
Nov 15, 2010 | 21.59 | 21.82 | 21.59 | 21.64 | 19,117 | +0.13(+0.59%) |
Nov 12, 2010 | 21.70 | 21.77 | 21.45 | 21.52 | 16,969 | -0.33(-1.51%) |
Nov 11, 2010 | 21.74 | 21.90 | 21.72 | 21.85 | 37,561 | -0.13(-0.57%) |
Nov 10, 2010 | 21.83 | 21.98 | 21.67 | 21.97 | 73,227 | +0.17(+0.76%) |
Nov 09, 2010 | 21.97 | 22.06 | 21.75 | 21.81 | 40,464 | -0.25(-1.14%) |
Nov 08, 2010 | 22.14 | 22.22 | 21.99 | 22.06 | 39,458 | -0.16(-0.71%) |
Nov 05, 2010 | 21.81 | 22.24 | 21.81 | 22.22 | 163,921 | +0.46(+2.10%) |
Nov 04, 2010 | 21.42 | 21.78 | 21.39 | 21.76 | 92,169 | +0.54(+2.56%) |
Nov 03, 2010 | 21.17 | 21.22 | 20.96 | 21.22 | 58,953 | +0.06(+0.26%) |
Nov 02, 2010 | 21.08 | 21.16 | 21.08 | 21.16 | 12,153 | +0.21(+1.02%) |
Nov 01, 2010 | 21.15 | 21.19 | 20.81 | 20.95 | 34,869 | -0.11(-0.52%) |
Oct 29, 2010 | 21.04 | 21.12 | 21.02 | 21.06 | 31,226 | -0.01(-0.03%) |
Oct 28, 2010 | 21.06 | 21.08 | 20.92 | 21.06 | 71,119 | +0.15(+0.71%) |
Oct 27, 2010 | 20.62 | 20.92 | 20.49 | 20.92 | 190,116 | +0.09(+0.45%) |
Oct 25, 2010 | 20.97 | 21.06 | 20.81 | 20.82 | 73,421 | -0.06(-0.30%) |
Oct 22, 2010 | 20.92 | 20.95 | 20.85 | 20.89 | 354,041 | +0.07(+0.34%) |
Oct 21, 2010 | 21.06 | 21.16 | 20.72 | 20.81 | 164,978 | -0.12(-0.56%) |
Oct 20, 2010 | 20.77 | 21.00 | 20.63 | 20.93 | 65,275 | +0.17(+0.80%) |
Oct 19, 2010 | 20.78 | 21.08 | 20.66 | 20.77 | 72,092 | -0.18(-0.86%) |
Oct 18, 2010 | 20.55 | 20.96 | 20.55 | 20.95 | 109,977 | +0.42(+2.03%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.41 | 20.53 | 164,307 | +0.02(+0.12%) |
Oct 14, 2010 | 20.57 | 20.61 | 20.35 | 20.51 | 337,653 | -0.13(-0.65%) |
Oct 13, 2010 | 20.62 | 20.72 | 20.55 | 20.64 | 116,764 | +0.14(+0.69%) |
Oct 12, 2010 | 20.26 | 20.54 | 20.22 | 20.50 | 30,782 | +0.14(+0.70%) |
Oct 11, 2010 | 20.49 | 20.49 | 20.33 | 20.36 | 27,574 | -0.11(-0.54%) |
Oct 08, 2010 | 20.47 | 20.53 | 20.26 | 20.47 | 44,545 | +0.13(+0.62%) |
Oct 07, 2010 | 20.61 | 20.61 | 20.29 | 20.34 | 69,655 | -0.15(-0.73%) |
Oct 06, 2010 | 20.46 | 20.56 | 20.42 | 20.49 | 116,175 | +0.00(+0.00%) |
Oct 05, 2010 | 20.12 | 20.55 | 19.93 | 20.49 | 154,676 | +0.57(+2.85%) |
Oct 04, 2010 | 20.11 | 20.15 | 19.77 | 19.92 | 112,775 | -0.22(-1.09%) |