Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.01 | 24.32 | 24.01 | 24.30 | 21,227 | +0.17(+0.70%) |
Dec 30, 2010 | 24.01 | 24.19 | 24.01 | 24.14 | 26,235 | +0.00(+0.00%) |
Dec 29, 2010 | 24.07 | 24.14 | 23.93 | 24.14 | 33,188 | +0.17(+0.71%) |
Dec 28, 2010 | 24.04 | 24.08 | 23.97 | 23.97 | 14,012 | +0.02(+0.07%) |
Dec 27, 2010 | 24.07 | 24.07 | 23.87 | 23.95 | 33,127 | -0.15(-0.62%) |
Dec 23, 2010 | 23.88 | 24.13 | 23.88 | 24.10 | 37,257 | +0.09(+0.36%) |
Dec 22, 2010 | 23.97 | 24.03 | 23.79 | 24.01 | 22,541 | +0.09(+0.39%) |
Dec 21, 2010 | 23.80 | 24.05 | 23.80 | 23.92 | 38,176 | +0.25(+1.07%) |
Dec 20, 2010 | 23.76 | 23.87 | 23.53 | 23.66 | 43,709 | -0.11(-0.46%) |
Dec 17, 2010 | 23.82 | 23.88 | 23.76 | 23.77 | 21,117 | -0.12(-0.51%) |
Dec 16, 2010 | 23.90 | 23.92 | 23.82 | 23.90 | 22,546 | +0.00(+0.00%) |
Dec 15, 2010 | 23.98 | 24.11 | 23.80 | 23.90 | 15,842 | -0.23(-0.96%) |
Dec 14, 2010 | 23.91 | 24.21 | 23.91 | 24.13 | 15,724 | +0.18(+0.77%) |
Dec 13, 2010 | 23.90 | 24.12 | 23.90 | 23.94 | 36,708 | +0.14(+0.61%) |
Dec 10, 2010 | 23.62 | 23.83 | 23.62 | 23.80 | 41,741 | +0.03(+0.12%) |
Dec 09, 2010 | 23.93 | 23.93 | 23.67 | 23.77 | 19,369 | -0.16(-0.65%) |
Dec 08, 2010 | 23.94 | 23.95 | 23.67 | 23.92 | 16,053 | -0.09(-0.36%) |
Dec 07, 2010 | 24.26 | 24.39 | 24.00 | 24.01 | 31,133 | -0.04(-0.16%) |
Dec 06, 2010 | 23.66 | 24.10 | 23.66 | 24.05 | 18,887 | +0.23(+0.98%) |
Dec 03, 2010 | 23.58 | 23.82 | 23.58 | 23.82 | 27,141 | +0.38(+1.60%) |
Dec 02, 2010 | 23.14 | 23.44 | 23.14 | 23.44 | 38,340 | +0.44(+1.93%) |
Dec 01, 2010 | 22.60 | 23.01 | 22.60 | 23.00 | 39,634 | +0.74(+3.32%) |
Nov 30, 2010 | 21.86 | 22.31 | 21.80 | 22.26 | 69,933 | +0.03(+0.13%) |
Nov 29, 2010 | 21.99 | 22.29 | 21.88 | 22.23 | 69,141 | -0.11(-0.49%) |
Nov 26, 2010 | 22.28 | 22.37 | 22.18 | 22.34 | 23,460 | -0.24(-1.08%) |
Nov 24, 2010 | 22.29 | 22.58 | 22.58 | 22.58 | 31,180 | +0.50(+2.27%) |
Nov 23, 2010 | 22.44 | 22.44 | 22.00 | 22.08 | 54,915 | -0.72(-3.14%) |
Nov 22, 2010 | 22.98 | 22.98 | 22.62 | 22.79 | 56,525 | -0.18(-0.78%) |
Nov 19, 2010 | 22.80 | 22.97 | 22.70 | 22.97 | 9,293 | +0.16(+0.68%) |
Nov 18, 2010 | 22.82 | 22.98 | 22.78 | 22.82 | 29,764 | +0.38(+1.70%) |
Nov 17, 2010 | 22.31 | 22.53 | 22.26 | 22.44 | 50,728 | +0.06(+0.26%) |
Nov 16, 2010 | 23.15 | 23.15 | 22.37 | 22.38 | 44,446 | -0.87(-3.75%) |
Nov 15, 2010 | 23.24 | 23.50 | 23.24 | 23.25 | 29,523 | +0.04(+0.17%) |
Nov 12, 2010 | 23.49 | 23.52 | 23.18 | 23.21 | 24,428 | -0.43(-1.81%) |
Nov 11, 2010 | 23.77 | 23.77 | 23.60 | 23.64 | 43,796 | -0.37(-1.54%) |
Nov 10, 2010 | 24.20 | 24.20 | 23.88 | 24.01 | 31,873 | -0.11(-0.45%) |
Nov 09, 2010 | 24.32 | 24.48 | 24.07 | 24.12 | 35,416 | +0.09(+0.38%) |
Nov 08, 2010 | 24.07 | 24.08 | 23.88 | 24.02 | 31,769 | -0.27(-1.09%) |
Nov 05, 2010 | 24.24 | 24.30 | 24.17 | 24.29 | 26,519 | +0.03(+0.14%) |
Nov 04, 2010 | 23.83 | 24.35 | 23.83 | 24.25 | 54,681 | +0.63(+2.69%) |
Nov 03, 2010 | 23.53 | 23.65 | 23.36 | 23.62 | 32,768 | +0.14(+0.61%) |
Nov 02, 2010 | 23.48 | 23.52 | 23.27 | 23.47 | 42,185 | +0.29(+1.27%) |
Nov 01, 2010 | 23.27 | 23.27 | 22.97 | 23.18 | 25,830 | +0.25(+1.11%) |
Oct 29, 2010 | 22.80 | 22.98 | 22.80 | 22.93 | 10,850 | +0.09(+0.40%) |
Oct 28, 2010 | 22.79 | 22.96 | 22.77 | 22.83 | 37,545 | -0.02(-0.08%) |
Oct 27, 2010 | 22.98 | 22.98 | 22.68 | 22.85 | 64,887 | -0.44(-1.91%) |
Oct 25, 2010 | 23.44 | 23.47 | 23.20 | 23.30 | 25,812 | +0.21(+0.93%) |
Oct 22, 2010 | 23.05 | 23.26 | 23.00 | 23.08 | 20,994 | +0.21(+0.93%) |
Oct 21, 2010 | 22.88 | 23.21 | 22.74 | 22.87 | 23,534 | +0.21(+0.94%) |
Oct 20, 2010 | 22.28 | 22.76 | 22.28 | 22.65 | 39,132 | +0.35(+1.58%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.23 | 22.30 | 44,813 | -0.75(-3.26%) |
Oct 18, 2010 | 22.94 | 23.14 | 22.91 | 23.05 | 26,670 | +0.06(+0.28%) |
Oct 15, 2010 | 23.09 | 23.22 | 22.93 | 22.99 | 28,316 | -0.06(-0.28%) |
Oct 14, 2010 | 23.06 | 23.20 | 22.96 | 23.05 | 39,276 | -0.14(-0.62%) |
Oct 13, 2010 | 22.97 | 23.20 | 22.97 | 23.20 | 24,076 | +0.27(+1.16%) |
Oct 12, 2010 | 22.83 | 22.93 | 22.65 | 22.93 | 24,846 | +0.04(+0.16%) |
Oct 11, 2010 | 22.88 | 22.94 | 22.85 | 22.89 | 21,926 | +0.17(+0.75%) |
Oct 08, 2010 | 22.72 | 22.76 | 22.42 | 22.72 | 14,894 | +0.18(+0.79%) |
Oct 07, 2010 | 22.63 | 22.63 | 22.37 | 22.55 | 23,402 | -0.09(-0.41%) |
Oct 06, 2010 | 22.50 | 22.65 | 22.45 | 22.64 | 37,032 | +0.15(+0.67%) |
Oct 05, 2010 | 22.03 | 22.51 | 22.03 | 22.49 | 32,692 | +0.58(+2.63%) |
Oct 04, 2010 | 21.93 | 22.00 | 21.86 | 21.91 | 17,624 | -0.02(-0.08%) |