Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.20 | 21.23 | 21.17 | 21.17 | 197,437 | -0.00(-0.02%) |
Dec 30, 2010 | 21.18 | 21.18 | 21.16 | 21.17 | 149,565 | +0.04(+0.18%) |
Dec 29, 2010 | 21.14 | 21.15 | 21.11 | 21.13 | 306,234 | +0.02(+0.08%) |
Dec 28, 2010 | 21.07 | 21.13 | 21.07 | 21.12 | 299,477 | +0.05(+0.24%) |
Dec 27, 2010 | 21.04 | 21.08 | 21.04 | 21.07 | 119,124 | +0.09(+0.41%) |
Dec 23, 2010 | 21.02 | 21.03 | 20.97 | 20.98 | 262,255 | +0.02(+0.07%) |
Dec 22, 2010 | 21.00 | 21.01 | 20.97 | 20.97 | 246,798 | +0.04(+0.18%) |
Dec 21, 2010 | 20.93 | 20.97 | 20.91 | 20.93 | 245,466 | +0.02(+0.12%) |
Dec 20, 2010 | 20.92 | 20.97 | 20.88 | 20.91 | 222,693 | -0.04(-0.20%) |
Dec 17, 2010 | 20.95 | 20.97 | 20.95 | 20.95 | 100,177 | +0.01(+0.04%) |
Dec 16, 2010 | 20.96 | 20.98 | 20.93 | 20.94 | 294,168 | -0.07(-0.32%) |
Dec 15, 2010 | 21.00 | 21.02 | 20.96 | 21.00 | 219,067 | -0.03(-0.16%) |
Dec 14, 2010 | 21.04 | 21.05 | 21.01 | 21.04 | 154,565 | +0.04(+0.20%) |
Dec 13, 2010 | 20.98 | 21.04 | 20.97 | 21.00 | 139,969 | -0.02(-0.12%) |
Dec 10, 2010 | 21.02 | 21.02 | 20.98 | 21.02 | 102,144 | +0.06(+0.28%) |
Dec 09, 2010 | 21.01 | 21.01 | 20.96 | 20.96 | 167,060 | +0.02(+0.12%) |
Dec 08, 2010 | 20.99 | 20.99 | 20.94 | 20.94 | 649,907 | -0.07(-0.32%) |
Dec 07, 2010 | 21.07 | 21.07 | 21.00 | 21.00 | 555,254 | +0.02(+0.08%) |
Dec 06, 2010 | 21.02 | 21.05 | 20.99 | 20.99 | 433,471 | -0.04(-0.20%) |
Dec 03, 2010 | 21.01 | 21.08 | 21.00 | 21.03 | 321,658 | +0.02(+0.12%) |
Dec 02, 2010 | 21.01 | 21.02 | 20.98 | 21.00 | 267,482 | -0.02(-0.12%) |
Dec 01, 2010 | 21.02 | 21.03 | 21.00 | 21.03 | 150,998 | +0.11(+0.52%) |
Nov 30, 2010 | 20.91 | 20.93 | 20.91 | 20.92 | 200,750 | +0.02(+0.08%) |
Nov 29, 2010 | 20.91 | 20.93 | 20.88 | 20.91 | 407,375 | +0.04(+0.20%) |
Nov 26, 2010 | 20.96 | 20.96 | 20.86 | 20.86 | 193,697 | -0.15(-0.69%) |
Nov 24, 2010 | 21.05 | 21.01 | 21.01 | 21.01 | 139,664 | -0.02(-0.10%) |
Nov 23, 2010 | 21.05 | 21.05 | 20.99 | 21.03 | 582,558 | -0.05(-0.24%) |
Nov 22, 2010 | 21.13 | 21.13 | 21.08 | 21.08 | 95,865 | -0.03(-0.16%) |
Nov 19, 2010 | 21.15 | 21.15 | 21.11 | 21.11 | 197,585 | +0.01(+0.04%) |
Nov 18, 2010 | 21.12 | 21.15 | 21.10 | 21.10 | 185,916 | +0.05(+0.24%) |
Nov 17, 2010 | 21.05 | 21.05 | 21.03 | 21.05 | 126,044 | +0.00(+0.00%) |
Nov 16, 2010 | 21.06 | 21.07 | 21.00 | 21.05 | 896,787 | -0.01(-0.04%) |
Nov 15, 2010 | 21.10 | 21.10 | 21.04 | 21.06 | 730,357 | -0.08(-0.39%) |
Nov 12, 2010 | 21.15 | 21.18 | 21.14 | 21.15 | 257,049 | -0.06(-0.27%) |
Nov 11, 2010 | 21.22 | 21.23 | 21.20 | 21.20 | 283,613 | +0.01(+0.04%) |
Nov 10, 2010 | 21.24 | 21.24 | 21.19 | 21.20 | 179,458 | -0.02(-0.08%) |
Nov 09, 2010 | 21.20 | 21.25 | 21.20 | 21.21 | 991,833 | +0.07(+0.35%) |
Nov 08, 2010 | 21.15 | 21.16 | 21.12 | 21.14 | 359,322 | -0.09(-0.43%) |
Nov 05, 2010 | 21.22 | 21.25 | 21.20 | 21.23 | 313,145 | -0.06(-0.27%) |
Nov 04, 2010 | 21.24 | 21.29 | 21.24 | 21.29 | 552,748 | +0.03(+0.16%) |
Nov 03, 2010 | 21.25 | 21.30 | 21.24 | 21.25 | 722,091 | +0.03(+0.16%) |
Nov 02, 2010 | 21.18 | 21.29 | 21.18 | 21.22 | 716,961 | +0.02(+0.12%) |
Nov 01, 2010 | 21.16 | 21.22 | 21.16 | 21.20 | 891,884 | +0.01(+0.04%) |
Oct 29, 2010 | 21.20 | 21.21 | 21.19 | 21.19 | 325,549 | +0.00(+0.00%) |
Oct 28, 2010 | 21.10 | 21.19 | 21.10 | 21.19 | 339,877 | +0.10(+0.47%) |
Oct 27, 2010 | 21.12 | 21.12 | 21.07 | 21.09 | 241,387 | -0.17(-0.78%) |
Oct 25, 2010 | 21.25 | 21.28 | 21.23 | 21.25 | 374,631 | +0.01(+0.04%) |
Oct 22, 2010 | 21.24 | 21.25 | 21.21 | 21.25 | 739,198 | -0.06(-0.27%) |
Oct 21, 2010 | 21.31 | 21.34 | 21.28 | 21.30 | 468,969 | -0.04(-0.19%) |
Oct 20, 2010 | 21.26 | 21.38 | 21.26 | 21.35 | 386,621 | +0.06(+0.27%) |
Oct 19, 2010 | 21.30 | 21.31 | 21.26 | 21.29 | 334,086 | -0.11(-0.50%) |
Oct 18, 2010 | 21.38 | 21.39 | 21.35 | 21.39 | 379,628 | -0.02(-0.08%) |
Oct 15, 2010 | 21.36 | 21.41 | 21.33 | 21.41 | 390,902 | +0.11(+0.51%) |
Oct 14, 2010 | 21.32 | 21.32 | 21.27 | 21.30 | 374,100 | +0.05(+0.23%) |
Oct 13, 2010 | 21.21 | 21.26 | 21.20 | 21.25 | 373,575 | +0.02(+0.12%) |
Oct 12, 2010 | 21.26 | 21.26 | 21.22 | 21.23 | 225,149 | -0.05(-0.23%) |
Oct 11, 2010 | 21.29 | 21.29 | 21.23 | 21.28 | 341,304 | +0.06(+0.27%) |
Oct 08, 2010 | 21.22 | 21.25 | 21.18 | 21.22 | 328,518 | +0.02(+0.12%) |
Oct 07, 2010 | 21.20 | 21.20 | 21.15 | 21.20 | 156,966 | +0.02(+0.12%) |
Oct 06, 2010 | 21.10 | 21.22 | 21.10 | 21.17 | 1,628,355 | +0.07(+0.35%) |
Oct 05, 2010 | 21.08 | 21.11 | 21.07 | 21.10 | 126,411 | +0.02(+0.08%) |
Oct 04, 2010 | 21.11 | 21.11 | 21.06 | 21.08 | 229,065 | -0.06(-0.27%) |