Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.73 | 22.10 | 21.73 | 21.95 | 373,592 | +0.24(+1.10%) |
Dec 30, 2010 | 21.80 | 21.85 | 21.61 | 21.71 | 199,401 | -0.07(-0.30%) |
Dec 29, 2010 | 21.71 | 21.88 | 21.61 | 21.77 | 784,339 | +0.21(+0.97%) |
Dec 28, 2010 | 21.65 | 21.66 | 21.45 | 21.57 | 149,262 | -0.10(-0.44%) |
Dec 27, 2010 | 21.49 | 21.66 | 21.42 | 21.66 | 439,351 | -0.26(-1.17%) |
Dec 23, 2010 | 21.92 | 21.94 | 21.81 | 21.92 | 267,569 | -0.17(-0.78%) |
Dec 22, 2010 | 22.13 | 22.13 | 21.99 | 22.09 | 363,538 | -0.02(-0.08%) |
Dec 21, 2010 | 22.15 | 22.24 | 22.07 | 22.11 | 2,270,206 | +0.37(+1.71%) |
Dec 20, 2010 | 21.84 | 21.91 | 21.61 | 21.74 | 260,073 | +0.03(+0.16%) |
Dec 17, 2010 | 21.79 | 21.79 | 21.40 | 21.70 | 957,545 | -0.35(-1.60%) |
Dec 16, 2010 | 21.90 | 22.10 | 21.74 | 22.06 | 837,257 | +0.16(+0.71%) |
Dec 15, 2010 | 22.22 | 22.34 | 21.78 | 21.90 | 554,891 | -0.58(-2.58%) |
Dec 14, 2010 | 22.52 | 22.67 | 22.42 | 22.48 | 443,241 | -0.08(-0.33%) |
Dec 13, 2010 | 22.54 | 22.69 | 22.42 | 22.56 | 1,047,794 | +0.17(+0.78%) |
Dec 10, 2010 | 22.10 | 22.39 | 22.01 | 22.38 | 849,529 | -0.03(-0.13%) |
Dec 09, 2010 | 22.36 | 22.46 | 22.13 | 22.41 | 1,222,106 | +0.16(+0.70%) |
Dec 08, 2010 | 22.10 | 22.30 | 21.94 | 22.25 | 729,856 | +0.53(+2.46%) |
Dec 07, 2010 | 22.16 | 22.21 | 21.72 | 21.72 | 781,157 | -0.10(-0.45%) |
Dec 06, 2010 | 21.83 | 22.03 | 21.67 | 21.82 | 1,472,188 | -0.50(-2.23%) |
Dec 03, 2010 | 22.01 | 22.34 | 21.96 | 22.32 | 1,313,236 | +0.37(+1.66%) |
Dec 02, 2010 | 21.09 | 21.97 | 21.07 | 21.95 | 1,037,942 | +0.71(+3.33%) |
Dec 01, 2010 | 20.99 | 21.30 | 20.85 | 21.25 | 2,075,892 | +1.21(+6.02%) |
Nov 30, 2010 | 19.90 | 20.20 | 19.85 | 20.04 | 502,686 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.07 | 20.41 | 1,251,136 | -0.58(-2.76%) |
Nov 26, 2010 | 20.87 | 21.10 | 20.86 | 20.99 | 1,061,791 | -0.74(-3.39%) |
Nov 24, 2010 | 21.59 | 21.73 | 21.73 | 21.73 | 897,153 | +0.19(+0.86%) |
Nov 23, 2010 | 21.85 | 21.92 | 21.49 | 21.54 | 922,342 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.80 | 22.26 | 22.55 | 1,314,676 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.38 | 22.93 | 23.37 | 438,678 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.41 | 23.16 | 23.31 | 639,880 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,317 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.12 | 22.46 | 22.63 | 668,196 | -0.56(-2.42%) |
Nov 15, 2010 | 23.42 | 23.53 | 23.19 | 23.19 | 864,552 | +0.01(+0.05%) |
Nov 12, 2010 | 23.36 | 23.52 | 23.00 | 23.18 | 523,724 | +0.08(+0.33%) |
Nov 11, 2010 | 22.96 | 23.15 | 22.83 | 23.11 | 294,544 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,417 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.14 | 23.51 | 23.61 | 809,727 | -0.28(-1.16%) |
Nov 08, 2010 | 23.76 | 23.95 | 23.55 | 23.89 | 967,649 | -0.27(-1.13%) |
Nov 05, 2010 | 24.29 | 24.41 | 23.97 | 24.16 | 1,512,467 | -0.81(-3.25%) |
Nov 04, 2010 | 25.05 | 25.06 | 24.69 | 24.97 | 3,138,377 | +0.18(+0.72%) |
Nov 03, 2010 | 24.75 | 24.79 | 24.26 | 24.79 | 315,114 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.97 | 24.61 | 24.87 | 231,801 | +0.67(+2.75%) |
Nov 01, 2010 | 24.55 | 24.60 | 24.02 | 24.20 | 379,651 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.97 | 24.70 | 24.89 | 367,322 | +0.25(+1.01%) |
Oct 28, 2010 | 24.70 | 24.72 | 24.49 | 24.64 | 596,385 | +0.24(+0.97%) |
Oct 27, 2010 | 24.54 | 24.59 | 24.14 | 24.41 | 233,985 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.27 | 24.89 | 24.92 | 435,444 | -0.22(-0.88%) |
Oct 22, 2010 | 25.22 | 25.26 | 25.10 | 25.14 | 124,083 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.34 | 24.71 | 24.92 | 519,983 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,060 | +0.53(+2.17%) |
Oct 19, 2010 | 24.84 | 24.98 | 24.45 | 24.63 | 2,532,027 | -0.60(-2.37%) |
Oct 18, 2010 | 25.08 | 25.32 | 24.92 | 25.23 | 659,882 | +0.15(+0.60%) |
Oct 15, 2010 | 25.19 | 25.22 | 24.90 | 25.08 | 2,405,507 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.23 | 24.95 | 25.10 | 156,748 | +0.24(+0.98%) |
Oct 13, 2010 | 24.72 | 25.03 | 24.70 | 24.85 | 233,940 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.47 | 24.00 | 24.40 | 655,289 | +0.00(+0.00%) |
Oct 11, 2010 | 24.54 | 24.54 | 24.35 | 24.40 | 96,362 | -0.24(-0.96%) |
Oct 08, 2010 | 24.64 | 24.67 | 24.35 | 24.64 | 219,918 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.51 | 370,610 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.42 | 24.56 | 360,688 | +0.06(+0.26%) |
Oct 05, 2010 | 23.99 | 24.57 | 23.99 | 24.49 | 527,445 | +1.14(+4.86%) |
Oct 04, 2010 | 23.60 | 23.70 | 23.21 | 23.36 | 575,555 | -0.34(-1.42%) |