Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.73 | 23.78 | 23.49 | 23.54 | 606,823 | -0.23(-0.97%) |
Dec 30, 2010 | 23.76 | 23.84 | 23.74 | 23.78 | 804,223 | +0.02(+0.06%) |
Dec 29, 2010 | 23.84 | 23.88 | 23.61 | 23.76 | 770,344 | -0.08(-0.32%) |
Dec 28, 2010 | 23.84 | 23.87 | 23.66 | 23.84 | 958,483 | +0.08(+0.32%) |
Dec 27, 2010 | 23.71 | 23.80 | 23.64 | 23.76 | 442,218 | -0.02(-0.06%) |
Dec 23, 2010 | 23.67 | 23.85 | 23.67 | 23.78 | 680,165 | +0.02(+0.10%) |
Dec 22, 2010 | 23.69 | 23.80 | 23.58 | 23.75 | 801,427 | +0.04(+0.16%) |
Dec 21, 2010 | 23.49 | 23.72 | 23.39 | 23.71 | 2,657,603 | +0.38(+1.62%) |
Dec 20, 2010 | 23.44 | 23.53 | 23.22 | 23.34 | 1,167,318 | -0.07(-0.30%) |
Dec 17, 2010 | 23.29 | 23.48 | 23.14 | 23.41 | 1,829,136 | +0.16(+0.69%) |
Dec 16, 2010 | 23.30 | 23.33 | 22.92 | 23.24 | 2,249,149 | -0.07(-0.30%) |
Dec 15, 2010 | 23.48 | 23.73 | 23.24 | 23.31 | 1,344,385 | -0.21(-0.88%) |
Dec 14, 2010 | 23.24 | 23.62 | 23.24 | 23.52 | 1,237,085 | +0.32(+1.36%) |
Dec 13, 2010 | 23.33 | 23.41 | 23.20 | 23.21 | 928,972 | -0.03(-0.13%) |
Dec 10, 2010 | 23.30 | 23.33 | 23.07 | 23.24 | 1,145,047 | +0.02(+0.10%) |
Dec 09, 2010 | 23.24 | 23.38 | 23.12 | 23.21 | 1,166,357 | +0.21(+0.90%) |
Dec 08, 2010 | 22.91 | 23.11 | 22.83 | 23.01 | 914,575 | +0.13(+0.57%) |
Dec 07, 2010 | 23.09 | 23.12 | 22.84 | 22.88 | 1,980,601 | +0.08(+0.34%) |
Dec 06, 2010 | 22.78 | 23.08 | 22.78 | 22.80 | 1,685,039 | -0.10(-0.44%) |
Dec 03, 2010 | 22.81 | 22.94 | 22.50 | 22.90 | 1,454,823 | -0.06(-0.27%) |
Dec 02, 2010 | 22.22 | 23.17 | 22.19 | 22.96 | 3,366,940 | +0.78(+3.54%) |
Dec 01, 2010 | 21.72 | 22.18 | 21.61 | 22.18 | 1,536,980 | +0.85(+3.97%) |
Nov 30, 2010 | 21.27 | 21.41 | 21.11 | 21.33 | 1,230,380 | -0.21(-0.96%) |
Nov 29, 2010 | 21.25 | 21.57 | 20.97 | 21.54 | 1,203,069 | +0.11(+0.50%) |
Nov 26, 2010 | 21.38 | 21.59 | 21.28 | 21.43 | 338,511 | -0.22(-1.00%) |
Nov 24, 2010 | 21.07 | 21.64 | 21.64 | 21.64 | 1,044,678 | +0.78(+3.72%) |
Nov 23, 2010 | 20.76 | 20.94 | 20.53 | 20.87 | 1,143,680 | -0.18(-0.84%) |
Nov 22, 2010 | 20.71 | 21.14 | 20.71 | 21.04 | 957,646 | +0.25(+1.18%) |
Nov 19, 2010 | 20.98 | 21.09 | 20.66 | 20.80 | 2,228,887 | -0.29(-1.38%) |
Nov 18, 2010 | 20.89 | 21.27 | 20.89 | 21.09 | 1,566,180 | +0.42(+2.04%) |
Nov 17, 2010 | 20.68 | 20.75 | 20.58 | 20.67 | 1,175,173 | -0.01(-0.04%) |
Nov 16, 2010 | 20.94 | 21.00 | 20.41 | 20.68 | 1,603,741 | -0.44(-2.10%) |
Nov 15, 2010 | 21.30 | 21.35 | 21.11 | 21.12 | 1,183,263 | -0.03(-0.15%) |
Nov 12, 2010 | 21.14 | 21.24 | 20.87 | 21.15 | 1,171,365 | -0.15(-0.68%) |
Nov 11, 2010 | 21.02 | 21.37 | 20.95 | 21.30 | 1,012,124 | +0.02(+0.07%) |
Nov 10, 2010 | 21.11 | 21.31 | 20.99 | 21.28 | 973,506 | +0.13(+0.62%) |
Nov 09, 2010 | 21.56 | 21.60 | 21.06 | 21.15 | 921,987 | -0.38(-1.74%) |
Nov 08, 2010 | 21.63 | 21.73 | 21.36 | 21.53 | 888,034 | -0.23(-1.06%) |
Nov 05, 2010 | 21.57 | 21.81 | 21.56 | 21.76 | 2,589,549 | +0.05(+0.25%) |
Nov 04, 2010 | 21.66 | 21.71 | 21.36 | 21.70 | 2,867,337 | +0.38(+1.76%) |
Nov 03, 2010 | 21.18 | 21.36 | 21.01 | 21.33 | 2,750,390 | +0.19(+0.91%) |
Nov 02, 2010 | 21.17 | 21.24 | 21.00 | 21.14 | 2,081,359 | +0.22(+1.06%) |
Nov 01, 2010 | 21.00 | 21.36 | 20.81 | 20.91 | 2,763,279 | +0.15(+0.74%) |
Oct 29, 2010 | 20.81 | 21.01 | 20.69 | 20.76 | 986,453 | -0.11(-0.55%) |
Oct 28, 2010 | 21.01 | 21.12 | 20.69 | 20.87 | 942,795 | +0.04(+0.18%) |
Oct 27, 2010 | 20.86 | 21.00 | 20.55 | 20.84 | 1,272,213 | -0.18(-0.84%) |
Oct 25, 2010 | 21.15 | 21.35 | 20.97 | 21.01 | 1,130,845 | +0.06(+0.29%) |
Oct 22, 2010 | 20.87 | 21.07 | 20.82 | 20.95 | 1,779,335 | +0.20(+0.96%) |
Oct 21, 2010 | 21.00 | 21.36 | 20.52 | 20.75 | 2,937,129 | -0.04(-0.18%) |
Oct 20, 2010 | 20.47 | 21.04 | 20.47 | 20.79 | 3,007,262 | +0.47(+2.30%) |
Oct 19, 2010 | 20.36 | 20.56 | 20.02 | 20.32 | 2,147,640 | -0.43(-2.07%) |
Oct 18, 2010 | 20.54 | 20.81 | 20.51 | 20.75 | 1,360,313 | +0.25(+1.23%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.23 | 20.50 | 1,806,405 | -0.17(-0.82%) |
Oct 14, 2010 | 20.90 | 20.90 | 20.50 | 20.67 | 1,612,284 | -0.18(-0.84%) |
Oct 13, 2010 | 20.68 | 20.94 | 20.53 | 20.84 | 1,331,594 | +0.31(+1.49%) |
Oct 12, 2010 | 20.30 | 20.62 | 20.06 | 20.54 | 1,331,206 | +0.18(+0.87%) |
Oct 11, 2010 | 20.31 | 20.48 | 20.28 | 20.36 | 1,066,744 | +0.05(+0.23%) |
Oct 08, 2010 | 20.32 | 20.37 | 19.88 | 20.32 | 1,511,307 | +0.34(+1.73%) |
Oct 07, 2010 | 20.18 | 20.22 | 19.89 | 19.97 | 1,016,751 | -0.09(-0.46%) |
Oct 06, 2010 | 20.16 | 20.17 | 19.93 | 20.06 | 1,269,565 | -0.12(-0.61%) |
Oct 05, 2010 | 19.67 | 20.22 | 19.60 | 20.19 | 1,494,774 | +0.75(+3.86%) |
Oct 04, 2010 | 19.93 | 20.02 | 19.18 | 19.43 | 1,541,977 | -0.53(-2.65%) |