Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.00 | 22.22 | 22.00 | 22.22 | 48,382 | +0.14(+0.63%) |
Dec 30, 2010 | 22.10 | 22.12 | 22.02 | 22.08 | 93,146 | -0.06(-0.27%) |
Dec 29, 2010 | 21.72 | 22.17 | 21.72 | 22.14 | 36,564 | +0.28(+1.28%) |
Dec 24, 2010 | 22.09 | 22.09 | 21.73 | 21.86 | 90,953 | -0.34(-1.53%) |
Dec 23, 2010 | 22.18 | 22.24 | 22.09 | 22.20 | 68,493 | +0.00(+0.00%) |
Dec 22, 2010 | 22.12 | 22.20 | 22.08 | 22.20 | 53,621 | -0.06(-0.27%) |
Dec 21, 2010 | 22.17 | 22.26 | 22.11 | 22.26 | 134,936 | +0.11(+0.50%) |
Dec 20, 2010 | 22.30 | 22.30 | 22.06 | 22.15 | 51,029 | +0.15(+0.68%) |
Dec 17, 2010 | 21.84 | 22.06 | 21.84 | 22.00 | 60,655 | +0.19(+0.87%) |
Dec 16, 2010 | 21.65 | 21.82 | 21.55 | 21.81 | 71,774 | +0.23(+1.07%) |
Dec 15, 2010 | 21.44 | 21.58 | 21.41 | 21.58 | 81,995 | +0.09(+0.42%) |
Dec 14, 2010 | 21.62 | 21.62 | 21.36 | 21.49 | 129,101 | -0.15(-0.69%) |
Dec 13, 2010 | 21.39 | 21.69 | 21.39 | 21.64 | 69,166 | +0.19(+0.89%) |
Dec 10, 2010 | 21.55 | 21.57 | 21.45 | 21.45 | 122,046 | -0.10(-0.46%) |
Dec 09, 2010 | 21.72 | 21.74 | 21.53 | 21.55 | 147,060 | -0.21(-0.97%) |
Dec 08, 2010 | 21.65 | 21.78 | 21.55 | 21.76 | 105,192 | +0.03(+0.14%) |
Dec 07, 2010 | 21.77 | 21.83 | 21.65 | 21.73 | 107,973 | -0.21(-0.96%) |
Dec 06, 2010 | 21.90 | 21.94 | 21.87 | 21.94 | 50,230 | +0.09(+0.41%) |
Dec 03, 2010 | 21.97 | 22.03 | 21.85 | 21.85 | 107,916 | -0.11(-0.50%) |
Dec 02, 2010 | 21.99 | 22.01 | 21.90 | 21.96 | 55,131 | -0.04(-0.18%) |
Dec 01, 2010 | 22.10 | 22.21 | 21.99 | 22.00 | 111,012 | -0.23(-1.03%) |
Nov 30, 2010 | 22.18 | 22.27 | 22.18 | 22.23 | 203,597 | +0.08(+0.36%) |
Nov 29, 2010 | 21.98 | 22.15 | 21.98 | 22.15 | 100,700 | +0.21(+0.96%) |
Nov 26, 2010 | 21.83 | 21.97 | 21.83 | 21.94 | 44,033 | +0.15(+0.69%) |
Nov 25, 2010 | 21.63 | 21.79 | 21.63 | 21.79 | 30,322 | +0.18(+0.83%) |
Nov 24, 2010 | 21.83 | 21.83 | 21.61 | 21.61 | 87,905 | -0.19(-0.87%) |
Nov 23, 2010 | 21.95 | 21.95 | 21.78 | 21.80 | 146,420 | -0.02(-0.09%) |
Nov 22, 2010 | 21.73 | 21.82 | 21.71 | 21.82 | 25,353 | +0.13(+0.60%) |
Nov 19, 2010 | 21.63 | 21.71 | 21.59 | 21.69 | 89,936 | +0.10(+0.46%) |
Nov 18, 2010 | 21.49 | 21.63 | 21.49 | 21.59 | 51,686 | +0.10(+0.47%) |
Nov 17, 2010 | 21.43 | 21.51 | 21.40 | 21.49 | 54,901 | +0.00(+0.00%) |
Nov 16, 2010 | 21.50 | 21.51 | 21.42 | 21.49 | 309,505 | -0.05(-0.23%) |
Nov 15, 2010 | 21.63 | 21.63 | 21.51 | 21.54 | 297,107 | -0.19(-0.87%) |
Nov 12, 2010 | 21.70 | 21.77 | 21.66 | 21.73 | 82,042 | -0.05(-0.23%) |
Nov 11, 2010 | 21.79 | 21.83 | 21.78 | 21.78 | 27,145 | -0.01(-0.05%) |
Nov 10, 2010 | 21.82 | 21.91 | 21.78 | 21.79 | 171,042 | -0.16(-0.73%) |
Nov 09, 2010 | 22.07 | 22.08 | 21.85 | 21.95 | 191,456 | -0.17(-0.77%) |
Nov 08, 2010 | 22.16 | 22.18 | 22.11 | 22.12 | 120,376 | -0.05(-0.23%) |
Nov 05, 2010 | 22.11 | 22.19 | 22.11 | 22.17 | 49,978 | +0.03(+0.14%) |
Nov 04, 2010 | 22.08 | 22.24 | 22.08 | 22.14 | 289,213 | +0.06(+0.27%) |
Nov 03, 2010 | 22.20 | 22.20 | 22.07 | 22.08 | 43,878 | -0.02(-0.09%) |
Nov 02, 2010 | 22.13 | 22.16 | 22.10 | 22.10 | 89,202 | -0.13(-0.58%) |
Nov 01, 2010 | 22.33 | 22.33 | 22.20 | 22.23 | 36,365 | -0.07(-0.31%) |
Oct 29, 2010 | 22.16 | 22.30 | 22.15 | 22.30 | 177,154 | +0.22(+1.00%) |
Oct 28, 2010 | 22.06 | 22.15 | 22.05 | 22.08 | 57,645 | -0.02(-0.09%) |
Oct 27, 2010 | 22.14 | 22.14 | 22.09 | 22.10 | 54,519 | -0.27(-1.21%) |
Oct 25, 2010 | 22.47 | 22.47 | 22.37 | 22.37 | 62,274 | +0.01(+0.04%) |
Oct 22, 2010 | 22.34 | 22.39 | 22.29 | 22.36 | 85,391 | -0.03(-0.13%) |
Oct 21, 2010 | 22.32 | 22.40 | 22.26 | 22.39 | 21,566 | +0.09(+0.40%) |
Oct 20, 2010 | 22.31 | 22.31 | 22.25 | 22.30 | 28,065 | -0.05(-0.22%) |
Oct 19, 2010 | 22.16 | 22.35 | 22.16 | 22.35 | 34,904 | +0.24(+1.09%) |
Oct 18, 2010 | 22.18 | 22.20 | 22.11 | 22.11 | 55,149 | -0.05(-0.23%) |
Oct 15, 2010 | 22.14 | 22.25 | 22.12 | 22.16 | 115,558 | +0.05(+0.23%) |
Oct 14, 2010 | 21.94 | 22.15 | 21.94 | 22.11 | 105,784 | +0.25(+1.14%) |
Oct 13, 2010 | 21.94 | 21.94 | 21.84 | 21.86 | 105,009 | -0.14(-0.64%) |
Oct 12, 2010 | 21.89 | 22.03 | 21.85 | 22.00 | 63,649 | +0.19(+0.87%) |
Oct 08, 2010 | 21.84 | 21.89 | 21.81 | 21.81 | 20,790 | -0.11(-0.50%) |
Oct 07, 2010 | 21.96 | 21.97 | 21.85 | 21.92 | 57,275 | +0.02(+0.09%) |
Oct 06, 2010 | 21.93 | 22.00 | 21.90 | 21.90 | 36,603 | -0.06(-0.27%) |
Oct 05, 2010 | 21.89 | 22.07 | 21.87 | 21.96 | 107,551 | +0.06(+0.27%) |
Oct 04, 2010 | 21.91 | 21.93 | 21.85 | 21.90 | 53,858 | +0.03(+0.14%) |