Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.57 | 23.72 | 23.50 | 23.53 | 1,043,261 | -0.08(-0.36%) |
Dec 30, 2010 | 23.65 | 23.80 | 23.56 | 23.61 | 888,657 | -0.03(-0.11%) |
Dec 29, 2010 | 23.66 | 23.72 | 23.52 | 23.64 | 710,714 | -0.01(-0.04%) |
Dec 28, 2010 | 23.54 | 23.64 | 23.36 | 23.64 | 795,374 | +0.16(+0.68%) |
Dec 27, 2010 | 23.74 | 23.74 | 23.45 | 23.49 | 1,605,579 | -0.36(-1.52%) |
Dec 23, 2010 | 23.75 | 23.85 | 23.62 | 23.85 | 1,370,267 | +0.03(+0.14%) |
Dec 22, 2010 | 24.60 | 24.69 | 23.77 | 23.81 | 2,352,849 | -0.76(-3.08%) |
Dec 21, 2010 | 24.66 | 24.73 | 24.46 | 24.57 | 1,208,419 | +0.06(+0.24%) |
Dec 20, 2010 | 24.78 | 24.96 | 24.46 | 24.51 | 1,975,373 | -0.05(-0.21%) |
Dec 17, 2010 | 24.69 | 25.01 | 24.53 | 24.56 | 8,015,936 | -0.21(-0.85%) |
Dec 16, 2010 | 24.39 | 24.87 | 24.32 | 24.77 | 2,154,509 | +0.41(+1.69%) |
Dec 15, 2010 | 24.17 | 24.40 | 24.00 | 24.36 | 1,822,340 | +0.21(+0.87%) |
Dec 14, 2010 | 23.55 | 24.32 | 23.48 | 24.15 | 1,796,354 | +0.70(+2.98%) |
Dec 13, 2010 | 23.80 | 23.81 | 23.23 | 23.45 | 1,553,553 | -0.35(-1.45%) |
Dec 10, 2010 | 23.80 | 23.85 | 23.54 | 23.80 | 939,249 | +0.02(+0.07%) |
Dec 09, 2010 | 23.91 | 24.06 | 23.62 | 23.78 | 1,166,623 | -0.07(-0.28%) |
Dec 08, 2010 | 23.84 | 24.02 | 23.70 | 23.85 | 714,380 | +0.09(+0.39%) |
Dec 07, 2010 | 23.87 | 23.99 | 23.67 | 23.75 | 886,221 | +0.11(+0.46%) |
Dec 06, 2010 | 23.98 | 23.99 | 23.60 | 23.64 | 1,018,748 | -0.33(-1.37%) |
Dec 03, 2010 | 23.89 | 24.01 | 23.75 | 23.97 | 887,988 | +0.09(+0.39%) |
Dec 02, 2010 | 23.42 | 24.30 | 23.23 | 23.88 | 1,885,615 | +0.42(+1.79%) |
Dec 01, 2010 | 22.90 | 23.48 | 22.87 | 23.46 | 1,442,649 | +0.96(+4.24%) |
Nov 30, 2010 | 22.49 | 22.58 | 22.28 | 22.50 | 1,429,315 | -0.28(-1.24%) |
Nov 29, 2010 | 22.69 | 22.82 | 22.29 | 22.79 | 1,209,339 | -0.09(-0.40%) |
Nov 26, 2010 | 22.96 | 23.10 | 22.85 | 22.88 | 283,026 | -0.29(-1.24%) |
Nov 24, 2010 | 22.66 | 23.17 | 23.17 | 23.17 | 1,058,322 | +0.62(+2.76%) |
Nov 23, 2010 | 22.88 | 22.94 | 22.47 | 22.54 | 1,074,965 | -0.56(-2.40%) |
Nov 22, 2010 | 23.12 | 23.31 | 22.69 | 23.10 | 1,002,836 | -0.16(-0.69%) |
Nov 19, 2010 | 22.82 | 23.27 | 22.72 | 23.26 | 1,361,546 | +0.42(+1.84%) |
Nov 18, 2010 | 22.63 | 23.05 | 22.60 | 22.84 | 954,231 | +0.37(+1.65%) |
Nov 17, 2010 | 22.60 | 22.66 | 22.34 | 22.47 | 1,351,618 | -0.18(-0.78%) |
Nov 16, 2010 | 22.98 | 23.09 | 22.58 | 22.64 | 1,211,085 | -0.56(-2.43%) |
Nov 15, 2010 | 23.02 | 23.41 | 22.96 | 23.21 | 950,763 | +0.30(+1.32%) |
Nov 12, 2010 | 22.98 | 23.13 | 22.77 | 22.90 | 1,114,110 | -0.26(-1.13%) |
Nov 11, 2010 | 23.23 | 23.31 | 23.06 | 23.17 | 833,775 | -0.29(-1.22%) |
Nov 10, 2010 | 23.27 | 23.45 | 23.17 | 23.45 | 775,532 | +0.21(+0.91%) |
Nov 09, 2010 | 23.27 | 23.39 | 23.11 | 23.24 | 1,175,955 | +0.01(+0.04%) |
Nov 08, 2010 | 23.18 | 23.44 | 23.14 | 23.23 | 1,244,274 | -0.08(-0.35%) |
Nov 05, 2010 | 23.35 | 23.43 | 23.23 | 23.32 | 660,518 | +0.02(+0.11%) |
Nov 04, 2010 | 23.34 | 23.41 | 23.20 | 23.29 | 932,626 | +0.20(+0.86%) |
Nov 03, 2010 | 23.06 | 23.20 | 22.81 | 23.09 | 1,000,956 | +0.02(+0.11%) |
Nov 02, 2010 | 22.79 | 23.09 | 22.77 | 23.07 | 851,567 | +0.47(+2.09%) |
Nov 01, 2010 | 22.74 | 22.89 | 22.51 | 22.60 | 1,025,168 | -0.12(-0.51%) |
Oct 29, 2010 | 22.70 | 22.81 | 22.59 | 22.71 | 1,361,805 | -0.02(-0.07%) |
Oct 28, 2010 | 22.65 | 22.86 | 22.60 | 22.73 | 1,774,026 | +0.21(+0.92%) |
Oct 27, 2010 | 22.57 | 22.57 | 22.21 | 22.52 | 1,316,829 | -0.64(-2.75%) |
Oct 25, 2010 | 23.38 | 23.54 | 23.09 | 23.16 | 1,452,707 | -0.06(-0.25%) |
Oct 22, 2010 | 23.01 | 23.24 | 22.98 | 23.22 | 989,651 | +0.21(+0.90%) |
Oct 21, 2010 | 22.99 | 23.22 | 22.79 | 23.01 | 2,069,549 | +0.03(+0.14%) |
Oct 20, 2010 | 22.71 | 23.02 | 22.61 | 22.98 | 1,352,309 | +0.34(+1.50%) |
Oct 19, 2010 | 22.46 | 22.65 | 22.32 | 22.64 | 2,247,456 | -0.04(-0.18%) |
Oct 18, 2010 | 22.59 | 22.72 | 22.55 | 22.68 | 1,110,994 | +0.06(+0.26%) |
Oct 15, 2010 | 22.70 | 22.80 | 22.46 | 22.62 | 1,303,433 | +0.05(+0.22%) |
Oct 14, 2010 | 22.86 | 22.91 | 22.42 | 22.57 | 1,507,067 | -0.27(-1.19%) |
Oct 13, 2010 | 22.69 | 22.90 | 22.55 | 22.84 | 1,219,299 | +0.25(+1.10%) |
Oct 12, 2010 | 22.83 | 22.83 | 22.32 | 22.60 | 1,726,273 | -0.21(-0.94%) |
Oct 11, 2010 | 22.75 | 22.92 | 22.63 | 22.81 | 1,221,897 | +0.03(+0.14%) |
Oct 08, 2010 | 22.67 | 22.89 | 22.46 | 22.78 | 1,281,976 | +0.11(+0.47%) |
Oct 07, 2010 | 22.80 | 22.89 | 22.53 | 22.67 | 975,545 | -0.12(-0.51%) |
Oct 06, 2010 | 22.84 | 22.89 | 22.65 | 22.79 | 1,099,060 | -0.07(-0.29%) |
Oct 05, 2010 | 22.76 | 22.96 | 22.58 | 22.85 | 1,801,267 | +0.40(+1.77%) |
Oct 04, 2010 | 22.68 | 22.85 | 22.38 | 22.46 | 2,280,502 | -0.26(-1.16%) |