Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.04 | 22.31 | 21.99 | 22.02 | 174,466 | -0.06(-0.27%) |
Dec 30, 2010 | 22.16 | 22.25 | 22.07 | 22.08 | 121,205 | -0.12(-0.53%) |
Dec 29, 2010 | 22.14 | 22.27 | 21.99 | 22.20 | 230,769 | +0.07(+0.32%) |
Dec 28, 2010 | 22.11 | 22.18 | 21.91 | 22.13 | 117,906 | +0.02(+0.08%) |
Dec 27, 2010 | 22.01 | 22.18 | 21.94 | 22.11 | 229,030 | +0.03(+0.13%) |
Dec 23, 2010 | 22.06 | 22.22 | 22.02 | 22.08 | 102,542 | +0.01(+0.03%) |
Dec 22, 2010 | 21.83 | 22.16 | 21.83 | 22.08 | 138,161 | +0.24(+1.11%) |
Dec 21, 2010 | 21.87 | 21.87 | 21.72 | 21.83 | 148,884 | +0.00(+0.00%) |
Dec 20, 2010 | 21.79 | 21.89 | 21.73 | 21.83 | 207,946 | +0.07(+0.30%) |
Dec 17, 2010 | 21.70 | 21.77 | 21.37 | 21.77 | 431,619 | +0.02(+0.08%) |
Dec 16, 2010 | 21.44 | 21.76 | 21.38 | 21.75 | 191,384 | +0.32(+1.49%) |
Dec 15, 2010 | 21.53 | 21.59 | 21.41 | 21.43 | 247,184 | -0.11(-0.52%) |
Dec 14, 2010 | 21.50 | 21.62 | 21.44 | 21.54 | 82,974 | +0.12(+0.58%) |
Dec 13, 2010 | 21.47 | 21.56 | 21.41 | 21.42 | 158,467 | +0.00(+0.00%) |
Dec 10, 2010 | 21.13 | 21.46 | 21.09 | 21.42 | 176,846 | +0.30(+1.40%) |
Dec 09, 2010 | 21.15 | 21.17 | 20.98 | 21.12 | 189,713 | +0.09(+0.42%) |
Dec 08, 2010 | 21.12 | 21.23 | 20.99 | 21.04 | 141,163 | -0.04(-0.20%) |
Dec 07, 2010 | 21.31 | 21.40 | 21.04 | 21.08 | 209,648 | -0.08(-0.39%) |
Dec 06, 2010 | 20.98 | 21.33 | 20.98 | 21.16 | 223,327 | +0.07(+0.31%) |
Dec 03, 2010 | 20.88 | 21.14 | 20.83 | 21.09 | 189,266 | +0.15(+0.71%) |
Dec 02, 2010 | 21.19 | 21.21 | 20.83 | 20.95 | 223,772 | -0.20(-0.95%) |
Dec 01, 2010 | 21.16 | 21.25 | 21.04 | 21.15 | 381,145 | +0.27(+1.27%) |
Nov 30, 2010 | 20.89 | 20.95 | 20.75 | 20.88 | 282,695 | -0.14(-0.67%) |
Nov 29, 2010 | 21.05 | 21.15 | 20.69 | 21.02 | 276,098 | -0.12(-0.56%) |
Nov 26, 2010 | 21.01 | 21.33 | 21.01 | 21.14 | 179,338 | +0.07(+0.34%) |
Nov 24, 2010 | 20.92 | 21.07 | 21.07 | 21.07 | 257,362 | +0.31(+1.48%) |
Nov 23, 2010 | 20.76 | 20.82 | 20.65 | 20.76 | 239,273 | -0.06(-0.28%) |
Nov 22, 2010 | 20.70 | 20.85 | 20.57 | 20.82 | 113,616 | +0.05(+0.23%) |
Nov 19, 2010 | 20.88 | 20.91 | 20.66 | 20.78 | 170,268 | -0.09(-0.45%) |
Nov 18, 2010 | 20.87 | 20.96 | 20.77 | 20.87 | 137,530 | +0.14(+0.68%) |
Nov 17, 2010 | 20.81 | 20.85 | 20.64 | 20.73 | 91,633 | -0.04(-0.17%) |
Nov 16, 2010 | 20.95 | 21.02 | 20.57 | 20.76 | 294,203 | -0.27(-1.26%) |
Nov 15, 2010 | 20.95 | 21.19 | 20.95 | 21.03 | 212,562 | +0.15(+0.74%) |
Nov 12, 2010 | 20.88 | 20.98 | 20.81 | 20.88 | 168,448 | -0.12(-0.56%) |
Nov 11, 2010 | 20.91 | 21.20 | 20.91 | 20.99 | 278,949 | -0.09(-0.42%) |
Nov 10, 2010 | 21.21 | 21.21 | 20.85 | 21.08 | 161,198 | -0.05(-0.25%) |
Nov 09, 2010 | 21.28 | 21.42 | 21.08 | 21.14 | 176,203 | -0.15(-0.69%) |
Nov 08, 2010 | 21.33 | 21.40 | 21.19 | 21.28 | 112,179 | -0.15(-0.71%) |
Nov 05, 2010 | 21.35 | 21.46 | 21.31 | 21.43 | 209,066 | +0.13(+0.63%) |
Nov 04, 2010 | 21.24 | 21.33 | 21.15 | 21.30 | 229,338 | +0.26(+1.25%) |
Nov 03, 2010 | 20.99 | 21.19 | 20.79 | 21.04 | 224,783 | +0.04(+0.19%) |
Nov 02, 2010 | 21.17 | 21.17 | 20.84 | 21.00 | 293,743 | -0.02(-0.08%) |
Nov 01, 2010 | 21.35 | 21.35 | 20.87 | 21.01 | 267,734 | -0.23(-1.07%) |
Oct 29, 2010 | 21.37 | 21.37 | 21.20 | 21.24 | 114,145 | -0.16(-0.74%) |
Oct 28, 2010 | 21.48 | 21.51 | 21.29 | 21.40 | 145,130 | +0.05(+0.22%) |
Oct 27, 2010 | 21.34 | 21.39 | 21.09 | 21.35 | 208,381 | -0.16(-0.73%) |
Oct 25, 2010 | 21.83 | 21.89 | 21.48 | 21.51 | 210,325 | -0.22(-1.02%) |
Oct 22, 2010 | 21.82 | 21.84 | 21.57 | 21.73 | 106,527 | -0.07(-0.32%) |
Oct 21, 2010 | 22.12 | 22.16 | 21.55 | 21.80 | 206,627 | -0.19(-0.85%) |
Oct 20, 2010 | 21.99 | 22.16 | 21.97 | 21.99 | 226,609 | +0.08(+0.35%) |
Oct 19, 2010 | 21.72 | 22.13 | 21.70 | 21.91 | 203,022 | -0.06(-0.27%) |
Oct 18, 2010 | 21.83 | 22.02 | 21.77 | 21.97 | 102,773 | +0.16(+0.75%) |
Oct 15, 2010 | 21.88 | 22.01 | 21.71 | 21.81 | 335,774 | +0.02(+0.11%) |
Oct 14, 2010 | 21.78 | 21.92 | 21.61 | 21.78 | 149,127 | +0.02(+0.08%) |
Oct 13, 2010 | 21.63 | 21.84 | 21.59 | 21.77 | 170,726 | +0.18(+0.84%) |
Oct 12, 2010 | 21.59 | 21.63 | 21.39 | 21.59 | 195,483 | -0.04(-0.16%) |
Oct 11, 2010 | 21.77 | 21.78 | 21.60 | 21.62 | 194,582 | -0.16(-0.75%) |
Oct 08, 2010 | 21.78 | 21.85 | 21.51 | 21.78 | 208,592 | +0.16(+0.76%) |
Oct 07, 2010 | 21.71 | 21.73 | 21.52 | 21.62 | 1,053 | +0.06(+0.27%) |
Oct 06, 2010 | 21.60 | 21.74 | 21.50 | 21.56 | 158,042 | -0.09(-0.43%) |
Oct 05, 2010 | 21.61 | 21.66 | 21.35 | 21.66 | 208 | +0.28(+1.31%) |
Oct 04, 2010 | 21.39 | 21.69 | 21.23 | 21.38 | 193,071 | -0.12(-0.54%) |