Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.74 | 24.07 | 23.71 | 24.01 | 190,459 | +0.19(+0.78%) |
Dec 30, 2010 | 23.86 | 23.88 | 23.70 | 23.82 | 287,736 | -0.05(-0.19%) |
Dec 29, 2010 | 23.91 | 24.00 | 23.83 | 23.87 | 323,763 | +0.08(+0.32%) |
Dec 28, 2010 | 23.94 | 24.05 | 23.75 | 23.79 | 347,234 | -0.04(-0.18%) |
Dec 27, 2010 | 24.10 | 24.11 | 23.72 | 23.84 | 184,876 | -0.11(-0.46%) |
Dec 23, 2010 | 23.90 | 24.05 | 23.88 | 23.95 | 172,691 | +0.06(+0.27%) |
Dec 22, 2010 | 23.79 | 23.88 | 23.77 | 23.88 | 250,617 | +0.19(+0.78%) |
Dec 21, 2010 | 23.77 | 23.81 | 23.63 | 23.70 | 320,589 | +0.00(+0.01%) |
Dec 20, 2010 | 23.61 | 23.70 | 23.46 | 23.69 | 282,871 | +0.18(+0.78%) |
Dec 17, 2010 | 23.49 | 23.54 | 23.41 | 23.51 | 353,043 | +0.10(+0.42%) |
Dec 16, 2010 | 23.37 | 23.44 | 23.31 | 23.41 | 214,506 | +0.21(+0.91%) |
Dec 15, 2010 | 23.22 | 23.38 | 23.13 | 23.20 | 286,655 | -0.25(-1.07%) |
Dec 14, 2010 | 23.23 | 23.49 | 23.18 | 23.45 | 427,267 | +0.14(+0.61%) |
Dec 13, 2010 | 23.38 | 23.42 | 23.25 | 23.31 | 335,631 | +0.02(+0.07%) |
Dec 10, 2010 | 23.24 | 23.30 | 23.12 | 23.29 | 283,616 | +0.21(+0.90%) |
Dec 09, 2010 | 23.14 | 23.16 | 22.98 | 23.09 | 339,784 | -0.05(-0.20%) |
Dec 08, 2010 | 23.15 | 23.28 | 23.06 | 23.13 | 462,162 | +0.08(+0.35%) |
Dec 07, 2010 | 23.19 | 23.20 | 23.01 | 23.05 | 404,133 | +0.12(+0.53%) |
Dec 06, 2010 | 23.05 | 23.06 | 22.83 | 22.93 | 513,087 | -0.15(-0.63%) |
Dec 03, 2010 | 22.95 | 23.12 | 22.93 | 23.08 | 626,365 | +0.22(+0.97%) |
Dec 02, 2010 | 22.57 | 22.94 | 22.56 | 22.86 | 678,885 | +0.01(+0.05%) |
Dec 01, 2010 | 22.76 | 22.87 | 22.58 | 22.84 | 658,687 | +0.32(+1.41%) |
Nov 30, 2010 | 22.49 | 22.70 | 22.46 | 22.52 | 597,959 | -0.12(-0.53%) |
Nov 29, 2010 | 22.69 | 22.73 | 22.41 | 22.65 | 1,126,561 | -0.49(-2.11%) |
Nov 26, 2010 | 23.17 | 23.29 | 23.08 | 23.13 | 390,890 | -0.27(-1.14%) |
Nov 24, 2010 | 23.33 | 23.40 | 23.40 | 23.40 | 379,070 | +0.07(+0.29%) |
Nov 23, 2010 | 23.50 | 23.52 | 23.20 | 23.33 | 607,108 | -0.42(-1.78%) |
Nov 22, 2010 | 23.79 | 23.89 | 23.59 | 23.75 | 490,254 | -0.27(-1.13%) |
Nov 19, 2010 | 23.75 | 24.03 | 23.61 | 24.03 | 2,010,464 | +0.19(+0.80%) |
Nov 18, 2010 | 23.63 | 23.95 | 23.62 | 23.84 | 264,997 | +0.58(+2.51%) |
Nov 17, 2010 | 23.26 | 23.37 | 23.23 | 23.25 | 736,794 | -0.13(-0.54%) |
Nov 16, 2010 | 23.61 | 23.67 | 23.26 | 23.38 | 740,212 | -0.44(-1.85%) |
Nov 15, 2010 | 23.93 | 24.01 | 23.73 | 23.82 | 361,853 | -0.08(-0.34%) |
Nov 12, 2010 | 23.99 | 24.13 | 23.56 | 23.90 | 307,954 | -0.16(-0.67%) |
Nov 11, 2010 | 24.08 | 24.08 | 23.88 | 24.06 | 532,758 | -0.07(-0.29%) |
Nov 10, 2010 | 24.13 | 24.16 | 23.90 | 24.13 | 474,451 | +0.07(+0.31%) |
Nov 09, 2010 | 24.41 | 24.47 | 23.97 | 24.06 | 409,493 | -0.35(-1.44%) |
Nov 08, 2010 | 24.36 | 24.48 | 24.32 | 24.41 | 212,810 | -0.08(-0.32%) |
Nov 05, 2010 | 24.51 | 24.60 | 24.41 | 24.49 | 625,740 | -0.01(-0.03%) |
Nov 04, 2010 | 24.66 | 24.72 | 24.38 | 24.49 | 438,352 | +0.13(+0.53%) |
Nov 03, 2010 | 24.28 | 24.41 | 24.12 | 24.36 | 477,509 | +0.19(+0.78%) |
Nov 02, 2010 | 24.25 | 24.28 | 24.11 | 24.17 | 641,301 | +0.48(+2.03%) |
Nov 01, 2010 | 23.63 | 23.77 | 23.59 | 23.69 | 1,719,028 | +0.14(+0.59%) |
Oct 29, 2010 | 23.62 | 23.69 | 23.51 | 23.55 | 217,379 | -0.16(-0.69%) |
Oct 28, 2010 | 23.67 | 23.75 | 23.53 | 23.72 | 399,618 | +0.15(+0.63%) |
Oct 27, 2010 | 23.67 | 23.70 | 23.34 | 23.57 | 334,194 | -0.15(-0.64%) |
Oct 25, 2010 | 23.76 | 23.91 | 23.60 | 23.72 | 1,934,894 | +0.08(+0.35%) |
Oct 22, 2010 | 23.72 | 23.80 | 23.61 | 23.64 | 549,163 | -0.34(-1.42%) |
Oct 21, 2010 | 24.05 | 24.14 | 23.81 | 23.98 | 277,939 | -0.09(-0.36%) |
Oct 20, 2010 | 23.94 | 24.16 | 23.91 | 24.06 | 310,391 | +0.25(+1.06%) |
Oct 19, 2010 | 23.74 | 23.92 | 23.70 | 23.81 | 960,945 | -0.29(-1.22%) |
Oct 18, 2010 | 23.85 | 24.22 | 23.79 | 24.10 | 1,974,387 | +0.13(+0.53%) |
Oct 15, 2010 | 24.11 | 24.13 | 23.88 | 23.98 | 268,822 | +0.00(+0.01%) |
Oct 14, 2010 | 23.86 | 23.98 | 23.83 | 23.97 | 760,394 | +0.08(+0.34%) |
Oct 13, 2010 | 23.77 | 23.96 | 23.71 | 23.89 | 208,457 | +0.24(+1.03%) |
Oct 12, 2010 | 23.65 | 23.66 | 23.46 | 23.65 | 349,797 | +0.24(+1.04%) |
Oct 11, 2010 | 23.54 | 23.55 | 23.38 | 23.41 | 250,213 | -0.02(-0.09%) |
Oct 08, 2010 | 23.43 | 23.47 | 23.26 | 23.43 | 424,303 | +0.26(+1.12%) |
Oct 07, 2010 | 23.35 | 23.37 | 23.04 | 23.17 | 813,170 | -0.01(-0.04%) |
Oct 06, 2010 | 23.35 | 23.42 | 23.16 | 23.18 | 511,504 | -0.17(-0.73%) |
Oct 05, 2010 | 23.20 | 23.40 | 23.14 | 23.35 | 400,544 | +0.43(+1.87%) |
Oct 04, 2010 | 23.05 | 23.12 | 22.89 | 22.92 | 208,661 | -0.17(-0.75%) |