Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.92 | 24.08 | 23.80 | 23.81 | 381,752 | -0.19(-0.78%) |
Dec 30, 2010 | 24.00 | 24.20 | 23.99 | 23.99 | 197,164 | -0.01(-0.03%) |
Dec 29, 2010 | 24.07 | 24.19 | 23.95 | 24.00 | 205,118 | -0.02(-0.10%) |
Dec 28, 2010 | 24.12 | 24.14 | 23.87 | 24.03 | 333,048 | -0.06(-0.25%) |
Dec 27, 2010 | 23.99 | 24.10 | 23.82 | 24.09 | 182,707 | +0.04(+0.15%) |
Dec 23, 2010 | 24.24 | 24.32 | 24.03 | 24.05 | 292,163 | -0.17(-0.71%) |
Dec 22, 2010 | 24.21 | 24.28 | 24.08 | 24.22 | 414,092 | +0.02(+0.07%) |
Dec 21, 2010 | 24.10 | 24.34 | 24.06 | 24.21 | 404,899 | +0.16(+0.66%) |
Dec 20, 2010 | 24.16 | 24.21 | 23.93 | 24.05 | 423,660 | -0.09(-0.37%) |
Dec 17, 2010 | 24.03 | 24.28 | 23.99 | 24.14 | 970,573 | +0.16(+0.68%) |
Dec 16, 2010 | 23.75 | 23.99 | 23.71 | 23.97 | 441,534 | +0.22(+0.95%) |
Dec 15, 2010 | 23.79 | 24.27 | 23.74 | 23.75 | 569,353 | -0.05(-0.21%) |
Dec 14, 2010 | 23.72 | 24.00 | 23.72 | 23.80 | 421,040 | +0.07(+0.28%) |
Dec 13, 2010 | 23.81 | 23.88 | 23.59 | 23.73 | 850,135 | -0.02(-0.07%) |
Dec 10, 2010 | 23.23 | 23.76 | 23.16 | 23.75 | 883,215 | +0.34(+1.45%) |
Dec 09, 2010 | 23.50 | 23.63 | 23.18 | 23.41 | 668,465 | -0.20(-0.85%) |
Dec 08, 2010 | 23.40 | 23.63 | 23.28 | 23.61 | 638,088 | +0.20(+0.87%) |
Dec 07, 2010 | 23.53 | 23.60 | 23.34 | 23.41 | 338,786 | +0.11(+0.49%) |
Dec 06, 2010 | 23.20 | 23.33 | 23.14 | 23.29 | 464,632 | +0.04(+0.16%) |
Dec 03, 2010 | 22.74 | 23.28 | 22.69 | 23.25 | 548,722 | +0.42(+1.84%) |
Dec 02, 2010 | 22.70 | 22.97 | 22.67 | 22.83 | 666,913 | +0.14(+0.61%) |
Dec 01, 2010 | 22.41 | 22.81 | 22.37 | 22.69 | 535,421 | +0.57(+2.58%) |
Nov 30, 2010 | 22.14 | 22.31 | 21.98 | 22.12 | 679,055 | -0.22(-1.00%) |
Nov 29, 2010 | 22.08 | 22.40 | 21.88 | 22.35 | 717,128 | +0.13(+0.57%) |
Nov 26, 2010 | 22.25 | 22.33 | 22.15 | 22.22 | 141,764 | -0.15(-0.67%) |
Nov 24, 2010 | 21.81 | 22.37 | 22.37 | 22.37 | 530,687 | +0.66(+3.04%) |
Nov 23, 2010 | 21.66 | 21.88 | 21.62 | 21.71 | 495,338 | -0.29(-1.33%) |
Nov 22, 2010 | 21.62 | 22.01 | 21.58 | 22.01 | 688,999 | +0.10(+0.45%) |
Nov 19, 2010 | 21.88 | 21.99 | 21.63 | 21.91 | 611,946 | +0.04(+0.19%) |
Nov 18, 2010 | 21.35 | 22.16 | 21.28 | 21.87 | 2,015,887 | +1.28(+6.24%) |
Nov 17, 2010 | 20.46 | 20.62 | 20.37 | 20.58 | 715,351 | +0.13(+0.66%) |
Nov 16, 2010 | 20.39 | 20.47 | 20.20 | 20.45 | 654,259 | -0.08(-0.40%) |
Nov 15, 2010 | 20.39 | 20.68 | 20.30 | 20.53 | 366,999 | +0.17(+0.82%) |
Nov 12, 2010 | 20.35 | 20.48 | 20.30 | 20.36 | 486,740 | -0.14(-0.70%) |
Nov 11, 2010 | 20.41 | 20.56 | 20.37 | 20.51 | 410,144 | -0.10(-0.49%) |
Nov 10, 2010 | 20.21 | 20.61 | 19.98 | 20.61 | 525,602 | +0.40(+1.96%) |
Nov 09, 2010 | 20.77 | 20.77 | 20.13 | 20.21 | 876,386 | -0.49(-2.34%) |
Nov 08, 2010 | 20.62 | 20.83 | 20.62 | 20.70 | 639,722 | -0.09(-0.41%) |
Nov 05, 2010 | 20.73 | 20.79 | 20.71 | 20.78 | 583,488 | +0.07(+0.35%) |
Nov 04, 2010 | 20.38 | 20.72 | 20.32 | 20.71 | 659,053 | +0.38(+1.88%) |
Nov 03, 2010 | 20.31 | 20.37 | 20.16 | 20.33 | 473,960 | +0.05(+0.24%) |
Nov 02, 2010 | 20.15 | 20.32 | 20.10 | 20.28 | 269,218 | +0.31(+1.57%) |
Nov 01, 2010 | 19.98 | 20.09 | 19.77 | 19.96 | 304,684 | +0.11(+0.55%) |
Oct 29, 2010 | 19.73 | 20.00 | 19.73 | 19.85 | 258,433 | +0.09(+0.43%) |
Oct 28, 2010 | 19.86 | 19.98 | 19.65 | 19.77 | 270,666 | +0.04(+0.21%) |
Oct 27, 2010 | 19.84 | 19.85 | 19.54 | 19.73 | 361,765 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.31 | 1,286,393 | +0.18(+0.87%) |
Oct 22, 2010 | 20.06 | 20.16 | 19.97 | 20.14 | 800,860 | +0.10(+0.49%) |
Oct 21, 2010 | 19.64 | 20.06 | 19.64 | 20.04 | 1,265,829 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.70 | 19.21 | 19.55 | 565,866 | +0.35(+1.85%) |
Oct 19, 2010 | 19.20 | 19.39 | 19.02 | 19.20 | 404,365 | -0.25(-1.30%) |
Oct 18, 2010 | 19.38 | 19.47 | 19.28 | 19.45 | 283,833 | +0.04(+0.21%) |
Oct 15, 2010 | 19.64 | 19.75 | 19.28 | 19.41 | 652,759 | -0.09(-0.46%) |
Oct 14, 2010 | 19.54 | 19.69 | 19.44 | 19.50 | 430,484 | -0.13(-0.66%) |
Oct 13, 2010 | 19.50 | 19.74 | 19.35 | 19.63 | 561,572 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.42 | 18.95 | 19.34 | 365,428 | +0.03(+0.15%) |
Oct 11, 2010 | 19.29 | 19.43 | 19.24 | 19.32 | 304,105 | +0.00(+0.02%) |
Oct 08, 2010 | 19.31 | 19.36 | 19.04 | 19.31 | 366,133 | +0.22(+1.15%) |
Oct 07, 2010 | 19.29 | 19.29 | 18.99 | 19.09 | 386,051 | -0.08(-0.40%) |
Oct 06, 2010 | 19.21 | 19.30 | 19.12 | 19.17 | 390,017 | -0.02(-0.13%) |
Oct 05, 2010 | 19.05 | 19.34 | 18.91 | 19.19 | 807,113 | +0.34(+1.82%) |
Oct 04, 2010 | 19.12 | 19.21 | 18.73 | 18.85 | 847,303 | -0.39(-2.01%) |