Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.73 | 23.92 | 23.72 | 23.84 | 182,526 | +0.12(+0.49%) |
Dec 30, 2010 | 23.83 | 23.83 | 23.63 | 23.73 | 189,809 | -0.06(-0.26%) |
Dec 29, 2010 | 23.63 | 23.84 | 23.57 | 23.79 | 1,770,117 | +0.24(+1.01%) |
Dec 28, 2010 | 23.54 | 23.56 | 23.44 | 23.55 | 288,898 | +0.12(+0.49%) |
Dec 27, 2010 | 23.49 | 23.49 | 23.26 | 23.43 | 252,728 | -0.04(-0.16%) |
Dec 23, 2010 | 23.41 | 23.49 | 23.32 | 23.47 | 144,995 | +0.08(+0.35%) |
Dec 22, 2010 | 23.32 | 23.42 | 23.27 | 23.39 | 165,291 | +0.13(+0.56%) |
Dec 21, 2010 | 23.26 | 23.32 | 23.13 | 23.26 | 297,084 | +0.13(+0.55%) |
Dec 20, 2010 | 23.17 | 23.23 | 22.90 | 23.13 | 326,825 | +0.21(+0.90%) |
Dec 17, 2010 | 23.02 | 23.02 | 22.83 | 22.92 | 218,777 | -0.07(-0.29%) |
Dec 16, 2010 | 22.95 | 23.01 | 22.76 | 22.99 | 778,345 | +0.11(+0.48%) |
Dec 15, 2010 | 23.04 | 23.10 | 22.81 | 22.88 | 685,626 | -0.24(-1.05%) |
Dec 14, 2010 | 23.27 | 23.31 | 23.02 | 23.12 | 1,005,507 | -0.02(-0.10%) |
Dec 13, 2010 | 23.05 | 23.30 | 23.02 | 23.15 | 348,480 | +0.25(+1.10%) |
Dec 10, 2010 | 22.89 | 22.92 | 22.78 | 22.89 | 204,407 | +0.08(+0.33%) |
Dec 09, 2010 | 22.95 | 22.99 | 22.67 | 22.82 | 235,601 | -0.02(-0.08%) |
Dec 08, 2010 | 22.83 | 23.01 | 22.70 | 22.84 | 249,776 | -0.01(-0.03%) |
Dec 07, 2010 | 23.13 | 23.24 | 22.81 | 22.84 | 207,679 | -0.01(-0.03%) |
Dec 06, 2010 | 22.78 | 22.91 | 22.71 | 22.85 | 374,145 | +0.10(+0.43%) |
Dec 03, 2010 | 22.44 | 22.77 | 22.44 | 22.75 | 205,551 | +0.16(+0.70%) |
Dec 02, 2010 | 22.29 | 22.63 | 22.18 | 22.60 | 326,921 | +0.39(+1.77%) |
Dec 01, 2010 | 22.08 | 22.26 | 21.98 | 22.20 | 393,599 | +0.57(+2.63%) |
Nov 30, 2010 | 21.48 | 21.79 | 21.47 | 21.63 | 204,318 | -0.14(-0.64%) |
Nov 29, 2010 | 21.61 | 21.84 | 21.42 | 21.77 | 87,323 | -0.04(-0.17%) |
Nov 26, 2010 | 21.76 | 21.94 | 21.74 | 21.81 | 84,001 | -0.25(-1.15%) |
Nov 24, 2010 | 21.92 | 22.06 | 22.06 | 22.06 | 96,009 | +0.32(+1.47%) |
Nov 23, 2010 | 21.85 | 21.85 | 21.55 | 21.74 | 161,232 | -0.51(-2.31%) |
Nov 22, 2010 | 22.26 | 22.27 | 21.87 | 22.26 | 181,720 | -0.12(-0.54%) |
Nov 19, 2010 | 22.15 | 22.38 | 21.97 | 22.38 | 122,508 | +0.15(+0.65%) |
Nov 18, 2010 | 22.04 | 22.33 | 22.03 | 22.23 | 179,569 | +0.44(+2.03%) |
Nov 17, 2010 | 21.69 | 21.95 | 21.66 | 21.79 | 1,271,843 | +0.04(+0.17%) |
Nov 16, 2010 | 22.09 | 22.09 | 21.57 | 21.75 | 631,507 | -0.59(-2.65%) |
Nov 15, 2010 | 22.46 | 22.54 | 22.31 | 22.35 | 675,001 | -0.04(-0.19%) |
Nov 12, 2010 | 22.59 | 22.66 | 22.24 | 22.39 | 377,782 | -0.36(-1.59%) |
Nov 11, 2010 | 22.54 | 22.75 | 22.40 | 22.75 | 555,022 | +0.13(+0.59%) |
Nov 10, 2010 | 22.47 | 22.65 | 22.23 | 22.62 | 545,829 | +0.18(+0.81%) |
Nov 09, 2010 | 22.61 | 22.81 | 22.29 | 22.44 | 265,247 | -0.10(-0.43%) |
Nov 08, 2010 | 22.51 | 22.62 | 22.41 | 22.53 | 811,281 | -0.07(-0.29%) |
Nov 05, 2010 | 22.55 | 22.61 | 22.44 | 22.60 | 527,280 | +0.08(+0.34%) |
Nov 04, 2010 | 22.35 | 22.57 | 22.22 | 22.53 | 781,331 | +0.63(+2.88%) |
Nov 03, 2010 | 21.95 | 21.95 | 21.66 | 21.89 | 5,228,259 | +0.05(+0.22%) |
Nov 02, 2010 | 21.67 | 21.91 | 21.66 | 21.85 | 207,157 | +0.41(+1.92%) |
Nov 01, 2010 | 21.50 | 21.69 | 21.34 | 21.43 | 84,170 | +0.01(+0.06%) |
Oct 29, 2010 | 21.28 | 21.43 | 21.26 | 21.42 | 122,047 | +0.12(+0.57%) |
Oct 28, 2010 | 21.45 | 21.45 | 21.25 | 21.30 | 126,179 | +0.08(+0.37%) |
Oct 27, 2010 | 21.19 | 21.24 | 20.99 | 21.22 | 146,976 | -0.15(-0.68%) |
Oct 25, 2010 | 21.43 | 21.54 | 21.34 | 21.37 | 673,949 | +0.13(+0.60%) |
Oct 22, 2010 | 21.23 | 21.36 | 21.17 | 21.24 | 104,573 | +0.07(+0.31%) |
Oct 21, 2010 | 21.40 | 21.45 | 21.00 | 21.17 | 101,212 | -0.13(-0.60%) |
Oct 20, 2010 | 21.11 | 21.42 | 21.11 | 21.30 | 146,151 | +0.25(+1.18%) |
Oct 19, 2010 | 21.31 | 21.31 | 20.88 | 21.05 | 196,336 | -0.56(-2.60%) |
Oct 18, 2010 | 21.45 | 21.69 | 21.32 | 21.62 | 165,748 | +0.13(+0.59%) |
Oct 15, 2010 | 21.57 | 21.62 | 21.31 | 21.49 | 220,874 | +0.04(+0.20%) |
Oct 14, 2010 | 21.39 | 21.60 | 21.31 | 21.45 | 271,307 | -0.01(-0.03%) |
Oct 13, 2010 | 21.40 | 21.54 | 21.33 | 21.45 | 1,089,662 | +0.25(+1.20%) |
Oct 12, 2010 | 21.14 | 21.27 | 20.95 | 21.20 | 278,167 | -0.05(-0.26%) |
Oct 11, 2010 | 21.23 | 21.36 | 21.20 | 21.25 | 124,521 | -0.04(-0.17%) |
Oct 08, 2010 | 21.29 | 21.33 | 20.99 | 21.29 | 260,070 | +0.22(+1.03%) |
Oct 07, 2010 | 21.27 | 21.28 | 20.93 | 21.07 | 488,911 | -0.10(-0.46%) |
Oct 06, 2010 | 21.08 | 21.25 | 21.07 | 21.17 | 503,138 | +0.11(+0.55%) |
Oct 05, 2010 | 20.82 | 21.11 | 20.77 | 21.05 | 553,752 | +0.45(+2.17%) |
Oct 04, 2010 | 20.76 | 20.78 | 20.46 | 20.61 | 659,826 | -0.24(-1.13%) |