Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.58 | 22.64 | 22.58 | 22.62 | 2,454 | -0.02(-0.10%) |
Dec 30, 2010 | 22.64 | 22.69 | 22.62 | 22.64 | 14,862 | -0.06(-0.25%) |
Dec 29, 2010 | 22.67 | 22.75 | 22.67 | 22.70 | 73,284 | +0.03(+0.13%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.64 | 22.67 | 14,282 | +0.04(+0.16%) |
Dec 27, 2010 | 22.64 | 22.65 | 22.56 | 22.63 | 5,268 | -0.03(-0.13%) |
Dec 23, 2010 | 22.72 | 22.72 | 22.61 | 22.66 | 25,472 | -0.04(-0.18%) |
Dec 22, 2010 | 22.68 | 22.70 | 22.64 | 22.70 | 359,066 | +0.04(+0.18%) |
Dec 21, 2010 | 22.58 | 22.69 | 22.58 | 22.66 | 23,409 | +0.10(+0.44%) |
Dec 20, 2010 | 22.51 | 22.56 | 22.51 | 22.56 | 3,678 | +0.12(+0.53%) |
Dec 17, 2010 | 22.41 | 22.50 | 22.40 | 22.45 | 20,770 | +0.03(+0.14%) |
Dec 16, 2010 | 22.26 | 22.42 | 22.22 | 22.41 | 34,125 | +0.16(+0.72%) |
Dec 15, 2010 | 22.31 | 22.33 | 22.25 | 22.25 | 2,868 | -0.11(-0.51%) |
Dec 14, 2010 | 22.37 | 22.40 | 22.37 | 22.37 | 5,081 | +0.07(+0.31%) |
Dec 13, 2010 | 22.40 | 22.43 | 22.30 | 22.30 | 8,459 | -0.04(-0.18%) |
Dec 10, 2010 | 22.30 | 22.35 | 22.25 | 22.34 | 11,015 | +0.12(+0.55%) |
Dec 09, 2010 | 22.23 | 22.24 | 22.15 | 22.22 | 8,000 | +0.09(+0.39%) |
Dec 08, 2010 | 22.06 | 22.15 | 22.06 | 22.13 | 11,635 | +0.01(+0.03%) |
Dec 07, 2010 | 22.25 | 22.25 | 22.12 | 22.12 | 3,939 | +0.00(+0.02%) |
Dec 06, 2010 | 22.04 | 22.13 | 22.04 | 22.12 | 13,052 | +0.07(+0.32%) |
Dec 03, 2010 | 21.99 | 22.06 | 21.98 | 22.05 | 8,827 | -0.01(-0.03%) |
Dec 02, 2010 | 21.80 | 22.05 | 21.80 | 22.05 | 12,664 | +0.27(+1.22%) |
Dec 01, 2010 | 21.60 | 21.80 | 21.60 | 21.79 | 18,565 | +0.45(+2.12%) |
Nov 30, 2010 | 21.30 | 21.43 | 21.28 | 21.33 | 41,111 | -0.09(-0.40%) |
Nov 29, 2010 | 21.39 | 21.42 | 21.27 | 21.42 | 8,874 | -0.10(-0.48%) |
Nov 26, 2010 | 21.54 | 21.58 | 21.52 | 21.52 | 2,600 | -0.16(-0.74%) |
Nov 24, 2010 | 21.61 | 21.68 | 21.68 | 21.68 | 17,192 | +0.31(+1.46%) |
Nov 23, 2010 | 21.36 | 21.39 | 21.33 | 21.37 | 13,486 | -0.22(-1.00%) |
Nov 22, 2010 | 21.53 | 21.63 | 21.52 | 21.59 | 11,025 | -0.04(-0.21%) |
Nov 19, 2010 | 21.51 | 21.63 | 21.51 | 21.63 | 16,792 | +0.05(+0.25%) |
Nov 18, 2010 | 21.63 | 21.63 | 21.58 | 21.58 | 5,722 | +0.33(+1.54%) |
Nov 17, 2010 | 21.26 | 21.34 | 21.22 | 21.25 | 10,562 | +0.02(+0.12%) |
Nov 16, 2010 | 21.48 | 21.48 | 21.15 | 21.22 | 20,248 | -0.40(-1.86%) |
Nov 15, 2010 | 21.63 | 21.75 | 21.63 | 21.63 | 5,549 | +0.11(+0.51%) |
Nov 12, 2010 | 21.78 | 21.78 | 21.49 | 21.51 | 1,783 | -0.20(-0.92%) |
Nov 11, 2010 | 21.72 | 21.72 | 21.72 | 21.72 | 336 | -0.18(-0.82%) |
Nov 10, 2010 | 21.83 | 21.90 | 21.69 | 21.90 | 9,632 | +0.11(+0.51%) |
Nov 09, 2010 | 22.01 | 22.01 | 21.79 | 21.79 | 8,791 | -0.20(-0.92%) |
Nov 08, 2010 | 21.96 | 22.01 | 21.96 | 21.99 | 4,298 | -0.07(-0.31%) |
Nov 05, 2010 | 21.92 | 22.08 | 21.92 | 22.06 | 18,975 | +0.13(+0.58%) |
Nov 04, 2010 | 21.78 | 21.93 | 21.77 | 21.93 | 6,210 | +0.40(+1.87%) |
Nov 03, 2010 | 21.45 | 21.53 | 21.37 | 21.53 | 10,005 | +0.08(+0.38%) |
Nov 02, 2010 | 21.45 | 21.48 | 21.42 | 21.44 | 6,561 | +0.13(+0.62%) |
Nov 01, 2010 | 21.44 | 21.49 | 21.19 | 21.31 | 9,657 | +0.01(+0.06%) |
Oct 29, 2010 | 21.22 | 21.31 | 21.22 | 21.30 | 7,186 | +0.04(+0.19%) |
Oct 28, 2010 | 21.28 | 21.28 | 21.14 | 21.26 | 13,806 | +0.08(+0.37%) |
Oct 27, 2010 | 21.14 | 21.19 | 21.06 | 21.18 | 41,443 | -0.15(-0.68%) |
Oct 25, 2010 | 21.35 | 21.36 | 21.32 | 21.33 | 2,490 | +0.12(+0.55%) |
Oct 22, 2010 | 21.15 | 21.22 | 21.15 | 21.21 | 39,984 | +0.09(+0.45%) |
Oct 21, 2010 | 21.20 | 21.20 | 21.06 | 21.12 | 7,742 | +0.05(+0.23%) |
Oct 20, 2010 | 20.95 | 21.14 | 20.95 | 21.07 | 8,130 | +0.27(+1.28%) |
Oct 19, 2010 | 20.92 | 20.99 | 20.80 | 20.80 | 3,395 | -0.36(-1.71%) |
Oct 18, 2010 | 21.05 | 21.16 | 21.00 | 21.16 | 26,458 | +0.15(+0.71%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.93 | 21.01 | 4,451 | +0.07(+0.31%) |
Oct 14, 2010 | 20.99 | 21.00 | 20.88 | 20.95 | 8,642 | -0.10(-0.47%) |
Oct 13, 2010 | 20.97 | 21.10 | 20.97 | 21.05 | 21,587 | +0.16(+0.77%) |
Oct 12, 2010 | 20.73 | 20.90 | 20.60 | 20.89 | 40,419 | +0.16(+0.77%) |
Oct 11, 2010 | 20.79 | 20.79 | 20.72 | 20.73 | 7,573 | -0.06(-0.30%) |
Oct 08, 2010 | 20.79 | 20.79 | 20.69 | 20.79 | 7,632 | +0.20(+1.00%) |
Oct 07, 2010 | 20.70 | 20.70 | 20.52 | 20.58 | 7,988 | +0.01(+0.04%) |
Oct 06, 2010 | 20.61 | 20.63 | 20.55 | 20.58 | 4,773 | -0.07(-0.32%) |
Oct 05, 2010 | 20.42 | 20.67 | 20.42 | 20.64 | 33,850 | +0.42(+2.09%) |
Oct 04, 2010 | 20.40 | 20.40 | 20.18 | 20.22 | 10,396 | -0.20(-0.98%) |