Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.96 | 24.07 | 23.96 | 24.04 | 4,712 | +0.07(+0.28%) |
Dec 30, 2010 | 23.92 | 23.99 | 23.87 | 23.98 | 35,265 | +0.01(+0.03%) |
Dec 29, 2010 | 23.79 | 24.00 | 23.79 | 23.97 | 31,815 | -0.05(-0.21%) |
Dec 28, 2010 | 24.16 | 24.16 | 23.97 | 24.02 | 35,213 | -0.08(-0.34%) |
Dec 27, 2010 | 24.03 | 24.15 | 24.03 | 24.10 | 22,629 | -0.01(-0.03%) |
Dec 23, 2010 | 24.13 | 24.13 | 24.06 | 24.11 | 30,793 | -0.04(-0.15%) |
Dec 22, 2010 | 24.20 | 24.20 | 24.11 | 24.15 | 27,391 | -0.01(-0.03%) |
Dec 21, 2010 | 24.17 | 24.18 | 24.08 | 24.16 | 19,998 | +0.02(+0.09%) |
Dec 20, 2010 | 24.16 | 24.19 | 24.07 | 24.13 | 47,579 | -0.01(-0.03%) |
Dec 17, 2010 | 24.07 | 24.16 | 24.01 | 24.14 | 34,938 | +0.18(+0.77%) |
Dec 16, 2010 | 23.94 | 23.98 | 23.87 | 23.96 | 50,508 | -0.02(-0.09%) |
Dec 15, 2010 | 24.06 | 24.06 | 23.92 | 23.98 | 27,666 | +0.02(+0.09%) |
Dec 14, 2010 | 24.04 | 24.10 | 23.94 | 23.96 | 25,773 | -0.18(-0.76%) |
Dec 13, 2010 | 24.03 | 24.16 | 24.00 | 24.14 | 29,811 | +0.07(+0.31%) |
Dec 10, 2010 | 24.08 | 24.13 | 24.05 | 24.07 | 24,030 | -0.04(-0.15%) |
Dec 09, 2010 | 24.12 | 24.19 | 24.07 | 24.10 | 50,439 | -0.04(-0.15%) |
Dec 08, 2010 | 24.13 | 24.15 | 24.02 | 24.14 | 49,714 | -0.06(-0.25%) |
Dec 07, 2010 | 24.40 | 24.40 | 24.19 | 24.20 | 21,505 | -0.20(-0.83%) |
Dec 06, 2010 | 24.43 | 24.43 | 24.33 | 24.40 | 28,877 | +0.14(+0.58%) |
Dec 03, 2010 | 24.41 | 24.41 | 24.23 | 24.26 | 17,246 | +0.05(+0.23%) |
Dec 02, 2010 | 24.35 | 24.35 | 24.21 | 24.21 | 55,718 | -0.06(-0.24%) |
Dec 01, 2010 | 24.43 | 24.43 | 24.26 | 24.27 | 72,124 | -0.24(-0.99%) |
Nov 30, 2010 | 24.54 | 24.58 | 24.51 | 24.51 | 16,177 | -0.06(-0.24%) |
Nov 29, 2010 | 24.58 | 24.58 | 24.52 | 24.57 | 18,186 | +0.04(+0.15%) |
Nov 26, 2010 | 24.52 | 24.54 | 24.51 | 24.53 | 12,558 | +0.03(+0.12%) |
Nov 24, 2010 | 24.60 | 24.50 | 24.50 | 24.50 | 16,840 | -0.15(-0.63%) |
Nov 23, 2010 | 24.69 | 24.69 | 24.59 | 24.66 | 47,944 | +0.09(+0.36%) |
Nov 22, 2010 | 24.59 | 24.64 | 24.52 | 24.57 | 65,722 | +0.07(+0.30%) |
Nov 19, 2010 | 24.51 | 24.55 | 24.46 | 24.50 | 42,101 | +0.02(+0.09%) |
Nov 18, 2010 | 24.47 | 24.50 | 24.44 | 24.47 | 22,286 | -0.01(-0.03%) |
Nov 17, 2010 | 24.56 | 24.61 | 24.48 | 24.48 | 95,868 | -0.10(-0.39%) |
Nov 16, 2010 | 24.54 | 24.58 | 24.44 | 24.58 | 34,403 | +0.07(+0.30%) |
Nov 15, 2010 | 24.56 | 24.58 | 24.47 | 24.50 | 21,451 | -0.13(-0.54%) |
Nov 12, 2010 | 24.73 | 24.77 | 24.61 | 24.64 | 26,970 | -0.10(-0.42%) |
Nov 11, 2010 | 24.76 | 24.81 | 24.65 | 24.74 | 24,109 | -0.04(-0.15%) |
Nov 10, 2010 | 24.81 | 24.81 | 24.69 | 24.78 | 17,922 | -0.04(-0.15%) |
Nov 09, 2010 | 24.86 | 24.91 | 24.81 | 24.81 | 13,342 | -0.11(-0.44%) |
Nov 08, 2010 | 24.96 | 24.96 | 24.88 | 24.92 | 17,201 | -0.01(-0.06%) |
Nov 05, 2010 | 24.99 | 24.99 | 24.89 | 24.94 | 26,286 | -0.02(-0.09%) |
Nov 04, 2010 | 24.98 | 24.98 | 24.84 | 24.96 | 36,970 | +0.16(+0.66%) |
Nov 03, 2010 | 24.98 | 24.98 | 24.62 | 24.80 | 866,579 | -0.09(-0.36%) |
Nov 02, 2010 | 24.92 | 24.92 | 24.82 | 24.89 | 21,571 | +0.07(+0.27%) |
Nov 01, 2010 | 24.87 | 24.94 | 24.81 | 24.82 | 17,186 | -0.12(-0.47%) |
Oct 29, 2010 | 24.94 | 24.94 | 24.88 | 24.94 | 10,162 | +0.09(+0.36%) |
Oct 28, 2010 | 24.89 | 24.90 | 24.78 | 24.85 | 30,414 | +0.12(+0.48%) |
Oct 27, 2010 | 24.82 | 24.83 | 24.73 | 24.73 | 28,071 | -0.22(-0.89%) |
Oct 25, 2010 | 24.91 | 24.96 | 24.89 | 24.95 | 24,044 | +0.04(+0.15%) |
Oct 22, 2010 | 24.91 | 24.92 | 24.85 | 24.92 | 16,521 | +0.01(+0.03%) |
Oct 21, 2010 | 24.96 | 24.96 | 24.88 | 24.91 | 20,274 | -0.03(-0.12%) |
Oct 20, 2010 | 24.93 | 24.95 | 24.90 | 24.94 | 31,299 | +0.07(+0.29%) |
Oct 19, 2010 | 24.81 | 24.91 | 24.81 | 24.87 | 16,557 | -0.02(-0.09%) |
Oct 18, 2010 | 24.86 | 24.89 | 24.80 | 24.89 | 19,553 | +0.15(+0.60%) |
Oct 15, 2010 | 24.86 | 24.87 | 24.73 | 24.74 | 9,564 | -0.11(-0.45%) |
Oct 14, 2010 | 24.84 | 24.92 | 24.81 | 24.85 | 15,372 | -0.13(-0.53%) |
Oct 13, 2010 | 24.95 | 24.98 | 24.90 | 24.98 | 51,632 | +0.03(+0.12%) |
Oct 12, 2010 | 25.00 | 25.00 | 24.90 | 24.95 | 13,044 | -0.01(-0.03%) |
Oct 11, 2010 | 25.02 | 25.02 | 24.90 | 24.96 | 8,452 | +0.01(+0.06%) |
Oct 08, 2010 | 24.95 | 24.98 | 24.91 | 24.95 | 18,039 | +0.01(+0.06%) |
Oct 07, 2010 | 24.83 | 24.95 | 24.83 | 24.93 | 30,691 | -0.04(-0.15%) |
Oct 06, 2010 | 24.96 | 25.01 | 24.89 | 24.97 | 896,232 | +0.14(+0.57%) |
Oct 05, 2010 | 24.78 | 24.83 | 24.75 | 24.83 | 41,317 | +0.10(+0.39%) |
Oct 04, 2010 | 24.83 | 24.87 | 24.73 | 24.73 | 153,559 | -0.03(-0.12%) |