Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.53 | 20.59 | 20.53 | 20.59 | 30,652 | +0.07(+0.34%) |
Dec 30, 2010 | 20.52 | 20.55 | 20.50 | 20.52 | 49,653 | -0.03(-0.15%) |
Dec 29, 2010 | 20.44 | 20.56 | 20.43 | 20.55 | 86,585 | +0.04(+0.20%) |
Dec 24, 2010 | 20.50 | 20.51 | 20.44 | 20.51 | 48,881 | -0.07(-0.34%) |
Dec 23, 2010 | 20.48 | 20.58 | 20.48 | 20.58 | 60,306 | +0.05(+0.24%) |
Dec 22, 2010 | 20.55 | 20.55 | 20.51 | 20.53 | 51,794 | -0.03(-0.15%) |
Dec 21, 2010 | 20.56 | 20.56 | 20.50 | 20.56 | 47,994 | +0.02(+0.10%) |
Dec 20, 2010 | 20.48 | 20.56 | 20.46 | 20.54 | 109,840 | +0.13(+0.64%) |
Dec 17, 2010 | 20.36 | 20.44 | 20.36 | 20.41 | 79,271 | +0.09(+0.44%) |
Dec 16, 2010 | 20.28 | 20.33 | 20.27 | 20.32 | 105,249 | +0.07(+0.35%) |
Dec 15, 2010 | 20.25 | 20.29 | 20.22 | 20.25 | 100,535 | -0.03(-0.15%) |
Dec 14, 2010 | 20.29 | 20.31 | 20.26 | 20.28 | 114,352 | -0.01(-0.05%) |
Dec 13, 2010 | 20.28 | 20.32 | 20.28 | 20.29 | 162,058 | +0.00(+0.00%) |
Dec 10, 2010 | 20.33 | 20.36 | 20.28 | 20.29 | 175,362 | -0.03(-0.15%) |
Dec 09, 2010 | 20.34 | 20.39 | 20.30 | 20.32 | 150,074 | +0.05(+0.25%) |
Dec 08, 2010 | 20.40 | 20.40 | 20.25 | 20.27 | 239,116 | -0.15(-0.73%) |
Dec 07, 2010 | 20.44 | 20.46 | 20.42 | 20.42 | 69,302 | -0.06(-0.29%) |
Dec 06, 2010 | 20.47 | 20.53 | 20.45 | 20.48 | 65,962 | +0.03(+0.15%) |
Dec 03, 2010 | 20.49 | 20.49 | 20.44 | 20.45 | 113,882 | +0.02(+0.10%) |
Dec 02, 2010 | 20.44 | 20.47 | 20.41 | 20.43 | 76,226 | -0.06(-0.29%) |
Dec 01, 2010 | 20.46 | 20.51 | 20.45 | 20.49 | 55,839 | -0.02(-0.10%) |
Nov 30, 2010 | 20.55 | 20.56 | 20.49 | 20.51 | 99,774 | +0.03(+0.15%) |
Nov 29, 2010 | 20.49 | 20.51 | 20.47 | 20.48 | 74,078 | +0.00(+0.00%) |
Nov 26, 2010 | 20.44 | 20.53 | 20.44 | 20.48 | 49,583 | +0.01(+0.05%) |
Nov 25, 2010 | 20.45 | 20.48 | 20.42 | 20.47 | 81,906 | -0.04(-0.20%) |
Nov 24, 2010 | 20.62 | 20.62 | 20.43 | 20.51 | 160,820 | -0.11(-0.53%) |
Nov 23, 2010 | 20.67 | 20.67 | 20.62 | 20.62 | 63,624 | -0.08(-0.39%) |
Nov 22, 2010 | 20.64 | 20.70 | 20.62 | 20.70 | 74,486 | +0.03(+0.15%) |
Nov 19, 2010 | 20.65 | 20.67 | 20.63 | 20.67 | 117,643 | -0.02(-0.10%) |
Nov 18, 2010 | 20.66 | 20.69 | 20.63 | 20.69 | 41,517 | +0.05(+0.24%) |
Nov 17, 2010 | 20.67 | 20.68 | 20.63 | 20.64 | 62,235 | +0.00(+0.00%) |
Nov 16, 2010 | 20.65 | 20.67 | 20.60 | 20.64 | 123,925 | -0.03(-0.15%) |
Nov 15, 2010 | 20.71 | 20.71 | 20.66 | 20.67 | 106,392 | -0.12(-0.58%) |
Nov 12, 2010 | 20.79 | 20.79 | 20.75 | 20.79 | 137,585 | -0.01(-0.05%) |
Nov 11, 2010 | 20.80 | 20.80 | 20.76 | 20.80 | 70,306 | +0.00(+0.00%) |
Nov 10, 2010 | 20.80 | 20.80 | 20.75 | 20.80 | 58,151 | -0.02(-0.10%) |
Nov 09, 2010 | 20.90 | 20.91 | 20.82 | 20.82 | 119,976 | -0.10(-0.48%) |
Nov 08, 2010 | 20.91 | 20.92 | 20.88 | 20.92 | 143,604 | +0.00(+0.00%) |
Nov 05, 2010 | 20.88 | 20.93 | 20.86 | 20.92 | 75,681 | -0.01(-0.05%) |
Nov 04, 2010 | 20.90 | 20.96 | 20.87 | 20.93 | 111,813 | +0.02(+0.10%) |
Nov 03, 2010 | 20.89 | 20.91 | 20.85 | 20.91 | 36,122 | +0.02(+0.10%) |
Nov 02, 2010 | 20.88 | 20.89 | 20.84 | 20.89 | 72,626 | -0.05(-0.24%) |
Nov 01, 2010 | 20.95 | 20.95 | 20.89 | 20.94 | 38,109 | -0.02(-0.10%) |
Oct 29, 2010 | 20.84 | 20.96 | 20.84 | 20.96 | 78,791 | +0.08(+0.38%) |
Oct 28, 2010 | 20.83 | 20.88 | 20.82 | 20.88 | 105,526 | +0.08(+0.38%) |
Oct 27, 2010 | 20.85 | 20.85 | 20.80 | 20.80 | 87,294 | -0.21(-1.00%) |
Oct 25, 2010 | 21.01 | 21.02 | 20.98 | 21.01 | 63,450 | +0.00(+0.00%) |
Oct 22, 2010 | 20.98 | 21.01 | 20.98 | 21.01 | 78,639 | +0.05(+0.24%) |
Oct 21, 2010 | 20.95 | 20.98 | 20.93 | 20.96 | 51,149 | -0.06(-0.29%) |
Oct 20, 2010 | 21.03 | 21.04 | 20.99 | 21.02 | 79,833 | -0.01(-0.05%) |
Oct 19, 2010 | 20.93 | 21.03 | 20.90 | 21.03 | 52,748 | +0.08(+0.38%) |
Oct 18, 2010 | 20.88 | 20.96 | 20.88 | 20.95 | 84,682 | +0.04(+0.19%) |
Oct 15, 2010 | 20.92 | 20.92 | 20.87 | 20.91 | 96,523 | -0.02(-0.10%) |
Oct 14, 2010 | 20.96 | 20.96 | 20.91 | 20.93 | 54,023 | -0.02(-0.10%) |
Oct 13, 2010 | 20.96 | 20.96 | 20.92 | 20.95 | 55,842 | +0.00(+0.00%) |
Oct 12, 2010 | 20.93 | 20.96 | 20.88 | 20.95 | 48,009 | +0.05(+0.24%) |
Oct 08, 2010 | 20.93 | 21.01 | 20.90 | 20.90 | 38,228 | -0.02(-0.10%) |
Oct 07, 2010 | 20.90 | 20.93 | 20.89 | 20.92 | 58,847 | +0.02(+0.10%) |
Oct 06, 2010 | 20.93 | 20.93 | 20.86 | 20.90 | 68,303 | -0.02(-0.10%) |
Oct 05, 2010 | 20.99 | 21.00 | 20.90 | 20.92 | 78,529 | -0.02(-0.10%) |
Oct 04, 2010 | 20.89 | 20.94 | 20.89 | 20.94 | 109,311 | +0.10(+0.48%) |