Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.46 | 23.51 | 23.17 | 23.37 | 14,694 | +0.05(+0.20%) |
Dec 30, 2010 | 23.77 | 23.77 | 23.32 | 23.32 | 6,042 | +0.05(+0.20%) |
Dec 29, 2010 | 23.64 | 23.64 | 23.24 | 23.27 | 166,411 | -0.05(-0.21%) |
Dec 28, 2010 | 23.58 | 23.59 | 23.24 | 23.32 | 3,556 | -0.36(-1.51%) |
Dec 27, 2010 | 24.11 | 24.11 | 23.55 | 23.68 | 40,915 | +0.04(+0.16%) |
Dec 23, 2010 | 23.56 | 23.81 | 23.46 | 23.64 | 20,649 | -0.14(-0.60%) |
Dec 22, 2010 | 23.92 | 24.10 | 23.78 | 23.78 | 4,073 | -0.32(-1.33%) |
Dec 21, 2010 | 23.85 | 24.10 | 23.56 | 24.10 | 5,236 | +0.26(+1.11%) |
Dec 20, 2010 | 23.90 | 23.98 | 23.74 | 23.84 | 20,852 | -0.14(-0.57%) |
Dec 17, 2010 | 23.49 | 24.02 | 23.49 | 23.98 | 7,009 | -0.02(-0.07%) |
Dec 16, 2010 | 23.77 | 24.03 | 23.77 | 23.99 | 1,558 | +0.06(+0.25%) |
Dec 15, 2010 | 23.93 | 23.93 | 23.93 | 23.93 | 590 | +0.12(+0.50%) |
Dec 14, 2010 | 23.78 | 23.90 | 23.78 | 23.81 | 5,932 | -0.00(-0.02%) |
Dec 13, 2010 | 23.79 | 23.82 | 23.79 | 23.82 | 7,536 | -0.01(-0.04%) |
Dec 10, 2010 | 23.84 | 23.90 | 23.62 | 23.83 | 54,989 | -0.19(-0.81%) |
Dec 09, 2010 | 23.87 | 24.02 | 23.87 | 24.02 | 1,754 | +0.18(+0.77%) |
Dec 08, 2010 | 23.88 | 23.88 | 23.84 | 23.84 | 2,981 | -0.09(-0.39%) |
Dec 07, 2010 | 23.98 | 24.01 | 23.81 | 23.93 | 4,186 | +0.03(+0.12%) |
Dec 06, 2010 | 23.66 | 23.99 | 23.66 | 23.90 | 4,711 | -0.15(-0.63%) |
Dec 03, 2010 | 24.17 | 24.17 | 24.06 | 24.06 | 1,022 | +0.01(+0.06%) |
Dec 02, 2010 | 24.29 | 24.29 | 24.02 | 24.04 | 6,653 | -0.01(-0.06%) |
Dec 01, 2010 | 24.07 | 24.07 | 23.98 | 24.06 | 16,311 | -0.06(-0.24%) |
Nov 30, 2010 | 24.12 | 24.12 | 24.07 | 24.11 | 2,469 | +0.08(+0.31%) |
Nov 29, 2010 | 23.66 | 24.04 | 23.66 | 24.04 | 1,884 | +0.00(+0.00%) |
Nov 26, 2010 | 24.04 | 24.04 | 24.00 | 24.04 | 1,932 | +0.09(+0.36%) |
Nov 24, 2010 | 24.33 | 23.95 | 23.95 | 23.95 | 5,724 | -0.13(-0.55%) |
Nov 23, 2010 | 23.98 | 24.08 | 23.90 | 24.08 | 1,888 | +0.12(+0.51%) |
Nov 22, 2010 | 23.99 | 24.03 | 23.83 | 23.96 | 95,271 | +0.04(+0.17%) |
Nov 19, 2010 | 24.04 | 24.13 | 23.92 | 23.92 | 10,130 | -0.19(-0.79%) |
Nov 18, 2010 | 23.60 | 24.17 | 23.60 | 24.11 | 11,305 | +0.12(+0.51%) |
Nov 17, 2010 | 23.90 | 24.18 | 23.89 | 23.99 | 8,245 | -0.04(-0.16%) |
Nov 16, 2010 | 23.90 | 24.03 | 23.90 | 24.03 | 4,249 | +0.08(+0.32%) |
Nov 15, 2010 | 23.90 | 23.98 | 23.90 | 23.95 | 52,031 | -0.03(-0.12%) |
Nov 12, 2010 | 24.07 | 24.08 | 23.97 | 23.98 | 1,575 | +0.01(+0.04%) |
Nov 11, 2010 | 24.00 | 24.11 | 23.97 | 23.97 | 130,976 | -0.07(-0.31%) |
Nov 10, 2010 | 24.10 | 24.17 | 24.02 | 24.05 | 20,791 | +0.00(+0.00%) |
Nov 09, 2010 | 24.10 | 24.25 | 24.05 | 24.05 | 13,001 | -0.11(-0.47%) |
Nov 08, 2010 | 24.04 | 24.16 | 24.01 | 24.16 | 8,642 | -0.01(-0.04%) |
Nov 05, 2010 | 24.11 | 24.18 | 23.98 | 24.17 | 5,022 | +0.08(+0.33%) |
Nov 04, 2010 | 24.01 | 24.14 | 24.01 | 24.09 | 4,102 | -0.27(-1.11%) |
Nov 03, 2010 | 24.29 | 24.36 | 24.28 | 24.36 | 9,117 | +0.19(+0.77%) |
Nov 02, 2010 | 24.25 | 24.36 | 24.17 | 24.17 | 9,287 | -0.13(-0.55%) |
Nov 01, 2010 | 24.27 | 24.33 | 24.27 | 24.31 | 3,340 | +0.18(+0.73%) |
Oct 29, 2010 | 24.20 | 24.43 | 24.13 | 24.13 | 4,231 | -0.09(-0.39%) |
Oct 28, 2010 | 24.26 | 24.26 | 24.13 | 24.23 | 1,420 | -0.27(-1.12%) |
Oct 27, 2010 | 24.31 | 24.50 | 24.28 | 24.50 | 3,081 | +0.24(+0.97%) |
Oct 25, 2010 | 24.22 | 24.28 | 24.11 | 24.26 | 3,880 | +0.05(+0.22%) |
Oct 22, 2010 | 24.16 | 24.32 | 24.12 | 24.21 | 15,086 | +0.01(+0.04%) |
Oct 21, 2010 | 24.28 | 24.33 | 24.20 | 24.20 | 3,209 | -0.06(-0.25%) |
Oct 20, 2010 | 24.33 | 24.33 | 24.26 | 24.26 | 1,352 | +0.06(+0.23%) |
Oct 19, 2010 | 24.25 | 24.35 | 24.21 | 24.21 | 3,668 | -0.04(-0.16%) |
Oct 18, 2010 | 24.33 | 24.33 | 24.25 | 24.25 | 9,381 | -0.09(-0.38%) |
Oct 15, 2010 | 24.24 | 24.36 | 24.24 | 24.34 | 14,731 | +0.00(+0.00%) |
Oct 14, 2010 | 24.23 | 24.35 | 24.23 | 24.34 | 10,380 | -0.07(-0.27%) |
Oct 13, 2010 | 24.31 | 24.41 | 24.25 | 24.41 | 3,955 | +0.06(+0.26%) |
Oct 12, 2010 | 24.28 | 24.41 | 24.28 | 24.34 | 6,139 | -0.02(-0.07%) |
Oct 11, 2010 | 24.40 | 24.42 | 24.27 | 24.36 | 4,690 | +0.01(+0.06%) |
Oct 08, 2010 | 24.34 | 24.39 | 24.23 | 24.34 | 8,020 | +0.11(+0.45%) |
Oct 07, 2010 | 24.27 | 24.35 | 24.24 | 24.24 | 7,950 | -0.09(-0.38%) |
Oct 06, 2010 | 24.38 | 24.40 | 24.26 | 24.33 | 4,294 | -0.10(-0.40%) |
Oct 05, 2010 | 24.45 | 24.59 | 24.38 | 24.42 | 17,351 | -0.05(-0.19%) |
Oct 04, 2010 | 24.41 | 24.47 | 24.38 | 24.47 | 6,823 | +0.06(+0.25%) |