Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.83 | 23.90 | 23.76 | 23.85 | 45,910 | +0.04(+0.18%) |
Dec 30, 2010 | 23.78 | 23.93 | 23.78 | 23.80 | 32,831 | -0.05(-0.21%) |
Dec 29, 2010 | 23.92 | 23.94 | 23.70 | 23.85 | 76,732 | +0.04(+0.18%) |
Dec 28, 2010 | 23.88 | 23.89 | 23.60 | 23.81 | 92,956 | +0.05(+0.23%) |
Dec 27, 2010 | 23.86 | 23.86 | 23.74 | 23.75 | 48,636 | -0.08(-0.35%) |
Dec 23, 2010 | 23.83 | 23.93 | 23.75 | 23.84 | 44,887 | -0.07(-0.29%) |
Dec 22, 2010 | 23.82 | 23.94 | 23.74 | 23.91 | 64,445 | +0.11(+0.47%) |
Dec 21, 2010 | 23.60 | 23.84 | 23.51 | 23.79 | 83,846 | +0.33(+1.42%) |
Dec 20, 2010 | 23.33 | 23.49 | 23.30 | 23.46 | 108,798 | +0.11(+0.46%) |
Dec 17, 2010 | 23.46 | 23.66 | 23.35 | 23.35 | 117,233 | -0.26(-1.12%) |
Dec 16, 2010 | 23.60 | 23.68 | 23.51 | 23.62 | 74,143 | -0.07(-0.29%) |
Dec 15, 2010 | 23.86 | 23.86 | 23.60 | 23.69 | 81,554 | -0.18(-0.76%) |
Dec 14, 2010 | 23.86 | 24.08 | 23.75 | 23.87 | 102,469 | -0.06(-0.24%) |
Dec 13, 2010 | 23.79 | 23.94 | 23.57 | 23.93 | 140,408 | -0.05(-0.22%) |
Dec 10, 2010 | 23.81 | 23.99 | 23.41 | 23.98 | 84,188 | +0.43(+1.83%) |
Dec 09, 2010 | 23.50 | 23.67 | 23.35 | 23.55 | 87,033 | +0.08(+0.35%) |
Dec 08, 2010 | 23.48 | 23.82 | 23.17 | 23.47 | 98,431 | +0.03(+0.13%) |
Dec 07, 2010 | 23.45 | 23.57 | 23.21 | 23.44 | 133,042 | +0.01(+0.04%) |
Dec 06, 2010 | 23.29 | 23.56 | 23.24 | 23.43 | 100,128 | +0.02(+0.08%) |
Dec 03, 2010 | 23.26 | 23.49 | 23.26 | 23.41 | 88,609 | -0.04(-0.17%) |
Dec 02, 2010 | 23.22 | 23.48 | 23.10 | 23.45 | 158,169 | +0.18(+0.76%) |
Dec 01, 2010 | 23.45 | 23.48 | 22.97 | 23.27 | 86,376 | +0.14(+0.61%) |
Nov 30, 2010 | 23.00 | 23.15 | 23.00 | 23.13 | 61,436 | -0.12(-0.50%) |
Nov 29, 2010 | 23.39 | 23.39 | 23.08 | 23.25 | 81,842 | -0.15(-0.63%) |
Nov 26, 2010 | 23.35 | 23.40 | 23.32 | 23.39 | 22,980 | +0.02(+0.08%) |
Nov 24, 2010 | 23.33 | 23.37 | 23.37 | 23.37 | 87,100 | -0.08(-0.33%) |
Nov 23, 2010 | 23.00 | 23.45 | 23.00 | 23.45 | 116,271 | +0.23(+1.01%) |
Nov 22, 2010 | 23.09 | 23.31 | 22.96 | 23.22 | 77,344 | +0.17(+0.72%) |
Nov 19, 2010 | 23.31 | 23.40 | 22.98 | 23.05 | 105,533 | -0.17(-0.72%) |
Nov 18, 2010 | 23.37 | 23.69 | 23.09 | 23.22 | 121,696 | +0.23(+1.00%) |
Nov 17, 2010 | 23.01 | 23.08 | 22.69 | 22.99 | 87,105 | -0.02(-0.08%) |
Nov 16, 2010 | 23.30 | 23.30 | 22.74 | 23.01 | 135,827 | -0.31(-1.32%) |
Nov 15, 2010 | 23.19 | 23.54 | 23.19 | 23.32 | 138,379 | +0.35(+1.51%) |
Nov 12, 2010 | 23.04 | 23.12 | 22.72 | 22.97 | 116,381 | -0.07(-0.30%) |
Nov 11, 2010 | 23.02 | 23.16 | 22.88 | 23.04 | 82,305 | -0.15(-0.65%) |
Nov 10, 2010 | 23.42 | 23.42 | 23.04 | 23.19 | 98,544 | -0.16(-0.69%) |
Nov 09, 2010 | 23.21 | 23.35 | 23.06 | 23.35 | 175,075 | +0.12(+0.50%) |
Nov 08, 2010 | 23.21 | 23.23 | 22.84 | 23.23 | 120,610 | +0.15(+0.65%) |
Nov 05, 2010 | 23.06 | 23.11 | 22.89 | 23.08 | 202,752 | +0.13(+0.57%) |
Nov 04, 2010 | 22.83 | 23.11 | 22.77 | 22.95 | 138,207 | +0.38(+1.66%) |
Nov 03, 2010 | 23.09 | 23.14 | 22.39 | 22.58 | 217,248 | -0.21(-0.93%) |
Nov 02, 2010 | 22.63 | 22.86 | 22.54 | 22.79 | 102,100 | +0.26(+1.18%) |
Nov 01, 2010 | 22.53 | 22.62 | 22.31 | 22.52 | 92,584 | +0.15(+0.67%) |
Oct 29, 2010 | 22.30 | 22.46 | 22.25 | 22.38 | 75,272 | +0.08(+0.35%) |
Oct 28, 2010 | 22.22 | 22.38 | 22.22 | 22.30 | 39,887 | +0.09(+0.39%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.19 | 22.21 | 59,040 | -0.03(-0.15%) |
Oct 25, 2010 | 22.61 | 22.62 | 22.16 | 22.25 | 136,539 | -0.13(-0.60%) |
Oct 22, 2010 | 22.55 | 22.59 | 22.29 | 22.38 | 64,480 | -0.03(-0.15%) |
Oct 21, 2010 | 22.38 | 22.61 | 22.30 | 22.41 | 59,314 | +0.01(+0.04%) |
Oct 20, 2010 | 22.52 | 22.61 | 22.34 | 22.40 | 92,659 | +0.19(+0.87%) |
Oct 19, 2010 | 22.14 | 22.56 | 22.14 | 22.21 | 79,969 | -0.08(-0.37%) |
Oct 18, 2010 | 22.04 | 22.60 | 22.04 | 22.29 | 112,191 | +0.21(+0.94%) |
Oct 15, 2010 | 22.19 | 22.37 | 22.06 | 22.09 | 81,489 | -0.11(-0.48%) |
Oct 14, 2010 | 22.24 | 22.34 | 22.05 | 22.19 | 92,856 | -0.02(-0.09%) |
Oct 13, 2010 | 22.14 | 22.23 | 21.99 | 22.21 | 73,585 | +0.16(+0.74%) |
Oct 12, 2010 | 22.07 | 22.14 | 21.84 | 22.05 | 90,000 | +0.02(+0.11%) |
Oct 11, 2010 | 22.02 | 22.16 | 21.95 | 22.02 | 92,532 | -0.10(-0.44%) |
Oct 08, 2010 | 22.12 | 22.12 | 21.83 | 22.12 | 90,781 | +0.22(+1.01%) |
Oct 07, 2010 | 21.90 | 21.90 | 21.72 | 21.90 | 82,825 | +0.03(+0.13%) |
Oct 06, 2010 | 21.57 | 21.87 | 21.57 | 21.87 | 83,020 | +0.29(+1.36%) |
Oct 05, 2010 | 21.77 | 21.77 | 21.58 | 21.58 | 99,817 | -0.08(-0.36%) |
Oct 04, 2010 | 21.61 | 21.81 | 21.45 | 21.65 | 95,750 | +0.00(+0.02%) |