Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.14 | 24.14 | 23.83 | 23.92 | 207,651 | -0.23(-0.94%) |
Dec 30, 2010 | 24.27 | 24.36 | 24.14 | 24.15 | 105,228 | -0.16(-0.66%) |
Dec 29, 2010 | 24.49 | 24.49 | 24.29 | 24.31 | 89,976 | -0.15(-0.60%) |
Dec 28, 2010 | 24.47 | 24.55 | 24.19 | 24.46 | 102,204 | +0.07(+0.27%) |
Dec 27, 2010 | 24.29 | 24.45 | 24.15 | 24.39 | 66,302 | +0.04(+0.18%) |
Dec 23, 2010 | 24.36 | 24.66 | 24.33 | 24.35 | 130,955 | -0.05(-0.21%) |
Dec 22, 2010 | 24.58 | 24.59 | 24.31 | 24.40 | 130,162 | -0.19(-0.78%) |
Dec 21, 2010 | 24.45 | 24.66 | 24.34 | 24.59 | 127,345 | +0.24(+0.99%) |
Dec 20, 2010 | 24.65 | 24.65 | 24.30 | 24.35 | 167,494 | -0.28(-1.13%) |
Dec 17, 2010 | 24.83 | 24.83 | 24.39 | 24.63 | 806,947 | -0.15(-0.62%) |
Dec 16, 2010 | 24.49 | 24.87 | 24.47 | 24.78 | 178,304 | +0.35(+1.44%) |
Dec 15, 2010 | 24.39 | 24.81 | 24.39 | 24.43 | 247,939 | -0.02(-0.09%) |
Dec 14, 2010 | 24.27 | 24.49 | 24.27 | 24.45 | 216,447 | +0.29(+1.21%) |
Dec 13, 2010 | 24.39 | 24.45 | 24.16 | 24.16 | 225,190 | -0.13(-0.54%) |
Dec 10, 2010 | 24.03 | 24.29 | 23.95 | 24.29 | 225,469 | +0.32(+1.35%) |
Dec 09, 2010 | 24.03 | 24.03 | 23.65 | 23.97 | 272,976 | +0.10(+0.43%) |
Dec 08, 2010 | 23.37 | 24.00 | 23.37 | 23.86 | 339,024 | +0.50(+2.14%) |
Dec 07, 2010 | 23.76 | 23.77 | 23.24 | 23.37 | 442,735 | +0.14(+0.60%) |
Dec 06, 2010 | 23.01 | 23.59 | 23.01 | 23.23 | 393,227 | +0.17(+0.73%) |
Dec 03, 2010 | 23.07 | 23.17 | 22.80 | 23.06 | 451,643 | -0.10(-0.44%) |
Dec 02, 2010 | 23.34 | 23.34 | 23.04 | 23.16 | 297,082 | -0.18(-0.75%) |
Dec 01, 2010 | 23.18 | 23.46 | 23.17 | 23.34 | 411,533 | +0.65(+2.85%) |
Nov 30, 2010 | 22.43 | 22.80 | 22.37 | 22.69 | 379,653 | -0.02(-0.10%) |
Nov 29, 2010 | 22.65 | 22.81 | 22.12 | 22.71 | 275,964 | -0.08(-0.35%) |
Nov 26, 2010 | 22.79 | 22.95 | 22.69 | 22.79 | 92,064 | -0.18(-0.80%) |
Nov 24, 2010 | 22.84 | 22.98 | 22.98 | 22.98 | 398,509 | +0.36(+1.59%) |
Nov 23, 2010 | 22.38 | 22.62 | 22.02 | 22.62 | 262,709 | -0.07(-0.29%) |
Nov 22, 2010 | 22.66 | 22.77 | 22.12 | 22.68 | 269,606 | -0.06(-0.26%) |
Nov 19, 2010 | 22.73 | 22.84 | 22.69 | 22.74 | 557,356 | -0.06(-0.26%) |
Nov 18, 2010 | 23.41 | 23.41 | 22.75 | 22.80 | 484,192 | +0.07(+0.29%) |
Nov 17, 2010 | 22.76 | 22.92 | 22.62 | 22.73 | 644,526 | -0.01(-0.06%) |
Nov 16, 2010 | 22.96 | 23.04 | 22.59 | 22.75 | 294,538 | -0.48(-2.05%) |
Nov 15, 2010 | 23.35 | 23.46 | 23.17 | 23.23 | 174,967 | -0.01(-0.06%) |
Nov 12, 2010 | 23.58 | 23.75 | 23.23 | 23.24 | 166,421 | -0.62(-2.61%) |
Nov 11, 2010 | 23.92 | 24.03 | 23.78 | 23.86 | 142,170 | -0.37(-1.54%) |
Nov 10, 2010 | 23.75 | 24.25 | 23.53 | 24.24 | 339,836 | +0.56(+2.39%) |
Nov 09, 2010 | 23.81 | 23.96 | 23.55 | 23.67 | 146,073 | -0.10(-0.43%) |
Nov 08, 2010 | 24.10 | 24.14 | 23.72 | 23.78 | 155,441 | -0.37(-1.52%) |
Nov 05, 2010 | 23.83 | 24.19 | 23.83 | 24.14 | 202,370 | +0.38(+1.61%) |
Nov 04, 2010 | 23.43 | 23.78 | 23.37 | 23.76 | 276,643 | +0.73(+3.15%) |
Nov 03, 2010 | 23.26 | 23.34 | 22.70 | 23.04 | 206,005 | -0.20(-0.85%) |
Nov 02, 2010 | 22.95 | 23.26 | 22.93 | 23.23 | 219,582 | +0.57(+2.53%) |
Nov 01, 2010 | 22.70 | 22.96 | 22.37 | 22.66 | 252,675 | +0.10(+0.46%) |
Oct 29, 2010 | 22.23 | 22.70 | 22.19 | 22.56 | 217,874 | +0.22(+0.99%) |
Oct 28, 2010 | 22.76 | 22.93 | 22.13 | 22.34 | 147,755 | -0.20(-0.88%) |
Oct 27, 2010 | 22.76 | 22.80 | 22.21 | 22.54 | 268,397 | -0.41(-1.79%) |
Oct 25, 2010 | 22.42 | 23.03 | 22.41 | 22.95 | 231,707 | +0.71(+3.20%) |
Oct 22, 2010 | 22.38 | 22.46 | 22.15 | 22.24 | 135,989 | -0.12(-0.56%) |
Oct 21, 2010 | 22.59 | 22.80 | 22.08 | 22.36 | 232,860 | -0.07(-0.33%) |
Oct 20, 2010 | 22.29 | 22.59 | 22.16 | 22.43 | 173,169 | +0.31(+1.39%) |
Oct 19, 2010 | 22.15 | 22.50 | 21.96 | 22.13 | 338,682 | -0.34(-1.50%) |
Oct 18, 2010 | 22.34 | 22.46 | 22.23 | 22.46 | 219,192 | +0.16(+0.72%) |
Oct 15, 2010 | 22.59 | 22.72 | 22.12 | 22.30 | 519,133 | -0.12(-0.56%) |
Oct 14, 2010 | 22.30 | 22.43 | 22.10 | 22.43 | 241,704 | +0.15(+0.69%) |
Oct 13, 2010 | 21.85 | 22.44 | 21.74 | 22.27 | 294,143 | +0.53(+2.43%) |
Oct 12, 2010 | 21.88 | 21.93 | 21.56 | 21.74 | 229,401 | -0.17(-0.77%) |
Oct 11, 2010 | 21.94 | 22.07 | 21.82 | 21.91 | 378,294 | +0.01(+0.07%) |
Oct 08, 2010 | 21.90 | 22.31 | 21.32 | 21.90 | 1,060,777 | +0.72(+3.39%) |
Oct 07, 2010 | 21.16 | 21.32 | 21.08 | 21.18 | 1,318 | +0.07(+0.31%) |
Oct 06, 2010 | 21.29 | 21.42 | 20.97 | 21.11 | 347,763 | -0.16(-0.76%) |
Oct 05, 2010 | 20.92 | 21.37 | 20.78 | 21.27 | 310,222 | +0.64(+3.11%) |
Oct 04, 2010 | 21.22 | 21.31 | 20.46 | 20.63 | 196,112 | -0.61(-2.85%) |