Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.56 | 22.56 | 22.15 | 22.15 | 32,954 | -0.34(-1.51%) |
Dec 30, 2010 | 21.90 | 22.64 | 21.84 | 22.49 | 41,789 | +0.48(+2.18%) |
Dec 29, 2010 | 22.00 | 22.01 | 21.91 | 22.01 | 30,512 | +0.06(+0.27%) |
Dec 24, 2010 | 22.00 | 22.00 | 21.74 | 21.95 | 14,125 | +0.06(+0.27%) |
Dec 23, 2010 | 21.98 | 21.98 | 21.51 | 21.89 | 49,104 | -0.09(-0.41%) |
Dec 22, 2010 | 22.03 | 22.06 | 21.69 | 21.98 | 293,862 | -0.05(-0.23%) |
Dec 21, 2010 | 22.46 | 22.46 | 21.90 | 22.03 | 116,814 | -0.44(-1.96%) |
Dec 20, 2010 | 21.97 | 22.75 | 21.90 | 22.47 | 58,337 | +0.57(+2.60%) |
Dec 17, 2010 | 22.02 | 22.14 | 21.79 | 21.90 | 271,287 | -0.26(-1.17%) |
Dec 16, 2010 | 22.03 | 22.20 | 21.96 | 22.16 | 308,548 | +0.06(+0.27%) |
Dec 15, 2010 | 21.47 | 22.10 | 21.47 | 22.10 | 289,806 | +0.55(+2.55%) |
Dec 14, 2010 | 21.65 | 21.65 | 21.37 | 21.55 | 86,727 | +0.05(+0.23%) |
Dec 13, 2010 | 21.55 | 21.69 | 21.44 | 21.50 | 153,014 | -0.05(-0.23%) |
Dec 10, 2010 | 21.62 | 21.65 | 21.34 | 21.55 | 195,872 | -0.10(-0.46%) |
Dec 09, 2010 | 21.75 | 21.77 | 21.51 | 21.65 | 117,114 | -0.06(-0.28%) |
Dec 08, 2010 | 21.68 | 21.74 | 21.60 | 21.71 | 67,463 | -0.03(-0.14%) |
Dec 07, 2010 | 21.80 | 21.97 | 21.66 | 21.74 | 240,508 | -0.05(-0.23%) |
Dec 06, 2010 | 21.76 | 21.99 | 21.63 | 21.79 | 256,761 | +0.03(+0.14%) |
Dec 03, 2010 | 21.67 | 21.83 | 21.55 | 21.76 | 301,599 | +0.18(+0.83%) |
Dec 02, 2010 | 21.25 | 21.62 | 21.21 | 21.58 | 172,083 | +0.33(+1.55%) |
Dec 01, 2010 | 20.96 | 21.25 | 20.90 | 21.25 | 135,183 | +0.30(+1.43%) |
Nov 30, 2010 | 21.03 | 21.27 | 20.79 | 20.95 | 161,921 | +0.00(+0.00%) |
Nov 29, 2010 | 21.30 | 21.30 | 20.95 | 20.95 | 135,262 | -0.39(-1.83%) |
Nov 26, 2010 | 21.22 | 21.49 | 21.10 | 21.34 | 36,381 | +0.18(+0.85%) |
Nov 25, 2010 | 20.75 | 21.50 | 20.72 | 21.16 | 40,287 | +0.26(+1.24%) |
Nov 24, 2010 | 20.99 | 21.00 | 20.80 | 20.90 | 39,782 | +0.00(+0.00%) |
Nov 23, 2010 | 20.92 | 20.99 | 20.77 | 20.90 | 116,277 | -0.01(-0.05%) |
Nov 22, 2010 | 21.04 | 21.04 | 20.88 | 20.91 | 186,014 | -0.14(-0.67%) |
Nov 19, 2010 | 20.85 | 21.05 | 20.85 | 21.05 | 50,951 | +0.14(+0.67%) |
Nov 18, 2010 | 21.00 | 21.00 | 20.80 | 20.91 | 105,673 | +0.05(+0.24%) |
Nov 17, 2010 | 21.00 | 21.00 | 20.72 | 20.86 | 83,185 | -0.10(-0.48%) |
Nov 16, 2010 | 21.28 | 21.28 | 20.56 | 20.96 | 124,436 | -0.29(-1.36%) |
Nov 15, 2010 | 21.42 | 21.42 | 20.86 | 21.25 | 104,025 | +0.55(+2.66%) |
Nov 12, 2010 | 21.40 | 21.40 | 20.60 | 20.70 | 148,131 | -0.55(-2.59%) |
Nov 11, 2010 | 21.32 | 21.50 | 21.25 | 21.25 | 35,250 | -0.14(-0.65%) |
Nov 10, 2010 | 21.40 | 21.71 | 21.20 | 21.39 | 104,096 | +0.03(+0.14%) |
Nov 09, 2010 | 21.72 | 21.75 | 21.29 | 21.36 | 286,667 | -0.29(-1.34%) |
Nov 08, 2010 | 21.50 | 21.74 | 21.27 | 21.65 | 138,462 | +0.30(+1.41%) |
Nov 05, 2010 | 21.96 | 21.96 | 21.31 | 21.35 | 467,916 | -0.20(-0.93%) |
Nov 04, 2010 | 21.68 | 22.08 | 21.51 | 21.55 | 147,306 | -0.09(-0.42%) |
Nov 03, 2010 | 21.50 | 22.25 | 21.50 | 21.64 | 185,769 | -0.31(-1.41%) |
Nov 02, 2010 | 22.35 | 22.40 | 21.85 | 21.95 | 67,156 | -0.39(-1.75%) |
Nov 01, 2010 | 22.06 | 22.46 | 22.06 | 22.34 | 96,159 | +0.32(+1.45%) |
Oct 29, 2010 | 22.00 | 22.52 | 21.73 | 22.02 | 91,770 | -0.29(-1.30%) |
Oct 28, 2010 | 22.29 | 22.95 | 22.25 | 22.31 | 113,741 | +0.23(+1.04%) |
Oct 27, 2010 | 21.49 | 22.24 | 21.06 | 22.08 | 98,011 | +0.34(+1.56%) |
Oct 25, 2010 | 21.50 | 21.88 | 21.50 | 21.74 | 31,722 | +0.22(+1.02%) |
Oct 22, 2010 | 21.52 | 21.58 | 21.31 | 21.52 | 45,386 | +0.23(+1.08%) |
Oct 21, 2010 | 21.38 | 21.58 | 21.18 | 21.29 | 49,261 | +0.02(+0.09%) |
Oct 20, 2010 | 21.18 | 21.38 | 21.18 | 21.27 | 22,738 | +0.00(+0.00%) |
Oct 19, 2010 | 20.93 | 21.36 | 20.93 | 21.27 | 45,768 | +0.09(+0.42%) |
Oct 18, 2010 | 21.21 | 21.25 | 20.97 | 21.18 | 59,927 | -0.27(-1.26%) |
Oct 15, 2010 | 21.94 | 21.94 | 21.45 | 21.45 | 15,874 | -0.37(-1.70%) |
Oct 14, 2010 | 21.53 | 21.88 | 21.53 | 21.82 | 53,221 | +0.21(+0.97%) |
Oct 13, 2010 | 21.60 | 21.64 | 21.45 | 21.61 | 54,085 | +0.08(+0.37%) |
Oct 12, 2010 | 21.55 | 21.69 | 21.34 | 21.53 | 31,044 | -0.20(-0.92%) |
Oct 08, 2010 | 21.71 | 21.99 | 21.57 | 21.73 | 46,302 | +0.11(+0.51%) |
Oct 07, 2010 | 21.17 | 21.65 | 21.06 | 21.62 | 60,902 | +0.37(+1.74%) |
Oct 06, 2010 | 21.36 | 21.36 | 21.03 | 21.25 | 71,822 | +0.05(+0.24%) |
Oct 05, 2010 | 21.22 | 21.30 | 21.16 | 21.20 | 58,669 | -0.04(-0.19%) |
Oct 04, 2010 | 21.60 | 21.60 | 21.09 | 21.24 | 142,701 | -0.07(-0.33%) |