Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.15 | 23.20 | 23.11 | 23.12 | 25,381 | -0.07(-0.31%) |
Dec 30, 2010 | 23.22 | 23.23 | 23.11 | 23.19 | 36,909 | -0.04(-0.17%) |
Dec 29, 2010 | 23.36 | 23.36 | 23.20 | 23.23 | 28,765 | -0.10(-0.44%) |
Dec 28, 2010 | 23.32 | 23.37 | 23.29 | 23.34 | 77,737 | +0.01(+0.03%) |
Dec 27, 2010 | 22.99 | 23.33 | 22.99 | 23.33 | 45,453 | +0.18(+0.76%) |
Dec 23, 2010 | 23.22 | 23.23 | 23.12 | 23.15 | 58,254 | -0.10(-0.41%) |
Dec 22, 2010 | 23.16 | 23.25 | 23.10 | 23.25 | 28,091 | +0.16(+0.67%) |
Dec 21, 2010 | 22.76 | 23.11 | 22.76 | 23.10 | 109,636 | +0.39(+1.70%) |
Dec 20, 2010 | 22.75 | 22.76 | 22.65 | 22.71 | 71,085 | +0.04(+0.17%) |
Dec 17, 2010 | 22.54 | 22.76 | 22.52 | 22.67 | 238,258 | +0.13(+0.56%) |
Dec 16, 2010 | 22.22 | 22.59 | 22.06 | 22.54 | 129,841 | +0.10(+0.46%) |
Dec 15, 2010 | 22.50 | 22.62 | 22.42 | 22.44 | 106,942 | -0.04(-0.18%) |
Dec 14, 2010 | 22.65 | 22.65 | 22.46 | 22.48 | 46,195 | -0.14(-0.63%) |
Dec 13, 2010 | 22.72 | 22.80 | 22.62 | 22.62 | 112,622 | +0.01(+0.03%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.41 | 22.61 | 143,632 | +0.03(+0.14%) |
Dec 09, 2010 | 22.57 | 22.62 | 22.45 | 22.58 | 55,266 | +0.11(+0.49%) |
Dec 08, 2010 | 22.28 | 22.48 | 22.28 | 22.47 | 42,483 | +0.29(+1.31%) |
Dec 07, 2010 | 22.38 | 22.38 | 22.17 | 22.18 | 32,197 | +0.04(+0.18%) |
Dec 06, 2010 | 22.13 | 22.20 | 21.99 | 22.14 | 91,635 | +0.06(+0.25%) |
Dec 03, 2010 | 22.05 | 22.13 | 21.81 | 22.09 | 471,896 | -0.02(-0.07%) |
Dec 02, 2010 | 21.52 | 22.13 | 21.52 | 22.10 | 69,975 | +0.68(+3.16%) |
Dec 01, 2010 | 21.17 | 21.44 | 21.17 | 21.43 | 136,426 | +0.54(+2.60%) |
Nov 30, 2010 | 20.90 | 20.95 | 20.80 | 20.88 | 54,180 | -0.14(-0.66%) |
Nov 29, 2010 | 20.98 | 21.06 | 20.80 | 21.02 | 19,736 | -0.04(-0.20%) |
Nov 26, 2010 | 21.04 | 21.16 | 21.04 | 21.06 | 34,085 | -0.17(-0.82%) |
Nov 24, 2010 | 20.94 | 21.24 | 21.24 | 21.24 | 206,408 | +0.37(+1.77%) |
Nov 23, 2010 | 20.95 | 21.03 | 20.86 | 20.87 | 126,831 | -0.33(-1.56%) |
Nov 22, 2010 | 21.42 | 21.42 | 21.06 | 21.20 | 65,818 | -0.33(-1.54%) |
Nov 19, 2010 | 21.46 | 21.58 | 21.35 | 21.53 | 18,056 | +0.03(+0.14%) |
Nov 18, 2010 | 21.44 | 21.65 | 21.44 | 21.50 | 22,166 | +0.26(+1.23%) |
Nov 17, 2010 | 21.21 | 21.29 | 21.19 | 21.24 | 36,704 | -0.09(-0.41%) |
Nov 16, 2010 | 21.49 | 21.55 | 21.24 | 21.32 | 247,083 | -0.31(-1.46%) |
Nov 15, 2010 | 21.58 | 21.82 | 21.58 | 21.64 | 19,120 | +0.13(+0.59%) |
Nov 12, 2010 | 21.69 | 21.76 | 21.45 | 21.51 | 16,971 | -0.33(-1.51%) |
Nov 11, 2010 | 21.74 | 21.90 | 21.72 | 21.84 | 37,566 | -0.13(-0.57%) |
Nov 10, 2010 | 21.83 | 21.98 | 21.67 | 21.97 | 73,237 | +0.17(+0.76%) |
Nov 09, 2010 | 21.97 | 22.06 | 21.74 | 21.80 | 40,470 | -0.25(-1.14%) |
Nov 08, 2010 | 22.13 | 22.21 | 21.99 | 22.06 | 39,464 | -0.16(-0.71%) |
Nov 05, 2010 | 21.80 | 22.24 | 21.80 | 22.21 | 163,945 | +0.46(+2.10%) |
Nov 04, 2010 | 21.42 | 21.78 | 21.39 | 21.76 | 92,183 | +0.54(+2.56%) |
Nov 03, 2010 | 21.17 | 21.21 | 20.95 | 21.21 | 58,962 | +0.06(+0.26%) |
Nov 02, 2010 | 21.08 | 21.16 | 21.08 | 21.16 | 12,154 | +0.21(+1.02%) |
Nov 01, 2010 | 21.15 | 21.18 | 20.81 | 20.95 | 34,874 | -0.11(-0.52%) |
Oct 29, 2010 | 21.04 | 21.12 | 21.02 | 21.06 | 31,231 | -0.01(-0.03%) |
Oct 28, 2010 | 21.06 | 21.08 | 20.92 | 21.06 | 71,129 | +0.15(+0.71%) |
Oct 27, 2010 | 20.61 | 20.91 | 20.49 | 20.91 | 190,143 | +0.09(+0.45%) |
Oct 25, 2010 | 20.97 | 21.06 | 20.80 | 20.82 | 73,432 | -0.06(-0.30%) |
Oct 22, 2010 | 20.91 | 20.95 | 20.84 | 20.88 | 354,092 | +0.07(+0.34%) |
Oct 21, 2010 | 21.06 | 21.16 | 20.72 | 20.81 | 165,001 | -0.12(-0.56%) |
Oct 20, 2010 | 20.76 | 21.00 | 20.62 | 20.93 | 65,285 | +0.17(+0.80%) |
Oct 19, 2010 | 20.77 | 21.08 | 20.65 | 20.76 | 72,102 | -0.18(-0.86%) |
Oct 18, 2010 | 20.55 | 20.96 | 20.55 | 20.95 | 109,993 | +0.42(+2.03%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.40 | 20.53 | 164,331 | +0.02(+0.12%) |
Oct 14, 2010 | 20.57 | 20.61 | 20.35 | 20.50 | 337,702 | -0.13(-0.65%) |
Oct 13, 2010 | 20.61 | 20.72 | 20.54 | 20.64 | 116,781 | +0.14(+0.69%) |
Oct 12, 2010 | 20.25 | 20.54 | 20.22 | 20.50 | 30,786 | +0.14(+0.70%) |
Oct 11, 2010 | 20.49 | 20.49 | 20.32 | 20.35 | 27,578 | -0.11(-0.54%) |
Oct 08, 2010 | 20.47 | 20.53 | 20.26 | 20.47 | 44,551 | +0.13(+0.62%) |
Oct 07, 2010 | 20.61 | 20.61 | 20.29 | 20.34 | 69,665 | -0.15(-0.73%) |
Oct 06, 2010 | 20.46 | 20.56 | 20.42 | 20.49 | 116,191 | +0.00(+0.00%) |
Oct 05, 2010 | 20.12 | 20.55 | 19.93 | 20.49 | 154,698 | +0.57(+2.85%) |
Oct 04, 2010 | 20.10 | 20.15 | 19.76 | 19.92 | 112,792 | -0.22(-1.09%) |