Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.59 | 21.84 | 21.50 | 21.71 | 20,714 | +0.01(+0.05%) |
Dec 30, 2010 | 21.65 | 21.91 | 21.47 | 21.70 | 20,510 | -0.01(-0.05%) |
Dec 29, 2010 | 22.19 | 22.19 | 21.68 | 21.71 | 15,645 | -0.47(-2.11%) |
Dec 28, 2010 | 22.48 | 22.55 | 21.94 | 22.17 | 13,194 | -0.32(-1.42%) |
Dec 27, 2010 | 22.23 | 22.54 | 22.23 | 22.49 | 15,095 | +0.14(+0.62%) |
Dec 23, 2010 | 22.43 | 22.62 | 22.33 | 22.35 | 11,961 | -0.04(-0.18%) |
Dec 22, 2010 | 22.63 | 22.72 | 22.37 | 22.39 | 30,071 | -0.13(-0.57%) |
Dec 21, 2010 | 22.83 | 22.92 | 22.46 | 22.52 | 43,798 | -0.09(-0.40%) |
Dec 20, 2010 | 22.45 | 22.76 | 21.01 | 22.61 | 103,466 | +0.35(+1.57%) |
Dec 17, 2010 | 22.54 | 22.54 | 22.14 | 22.26 | 70,533 | -0.21(-0.93%) |
Dec 16, 2010 | 22.60 | 22.78 | 22.41 | 22.47 | 35,358 | +0.00(+0.00%) |
Dec 15, 2010 | 22.60 | 22.87 | 22.41 | 22.47 | 37,101 | -0.13(-0.57%) |
Dec 14, 2010 | 22.60 | 22.75 | 22.39 | 22.60 | 19,153 | +0.14(+0.62%) |
Dec 13, 2010 | 22.57 | 22.62 | 22.46 | 22.46 | 21,552 | -0.06(-0.27%) |
Dec 10, 2010 | 22.45 | 22.59 | 22.24 | 22.52 | 46,811 | +0.07(+0.31%) |
Dec 09, 2010 | 22.89 | 22.89 | 22.32 | 22.45 | 28,892 | -0.17(-0.75%) |
Dec 08, 2010 | 22.77 | 22.83 | 22.51 | 22.62 | 48,951 | -0.15(-0.66%) |
Dec 07, 2010 | 23.17 | 23.17 | 22.57 | 22.77 | 42,294 | -0.05(-0.22%) |
Dec 06, 2010 | 22.97 | 22.97 | 22.55 | 22.82 | 21,567 | -0.26(-1.12%) |
Dec 03, 2010 | 22.17 | 23.14 | 22.17 | 23.08 | 32,287 | +0.75(+3.35%) |
Dec 02, 2010 | 22.30 | 22.53 | 22.24 | 22.33 | 28,492 | -0.01(-0.04%) |
Dec 01, 2010 | 22.71 | 23.02 | 22.26 | 22.34 | 75,945 | +0.04(+0.18%) |
Nov 30, 2010 | 21.76 | 22.37 | 21.76 | 22.30 | 64,492 | +0.23(+1.04%) |
Nov 29, 2010 | 22.01 | 22.12 | 21.75 | 22.07 | 57,320 | -0.15(-0.67%) |
Nov 26, 2010 | 22.13 | 22.33 | 22.13 | 22.22 | 9,346 | -0.14(-0.62%) |
Nov 24, 2010 | 21.32 | 22.36 | 22.36 | 22.36 | 75,257 | +1.21(+5.70%) |
Nov 23, 2010 | 20.62 | 21.28 | 20.33 | 21.16 | 41,042 | +0.21(+1.00%) |
Nov 22, 2010 | 20.65 | 20.99 | 20.54 | 20.95 | 34,617 | +0.10(+0.48%) |
Nov 19, 2010 | 21.24 | 21.24 | 20.68 | 20.85 | 39,619 | -0.38(-1.78%) |
Nov 18, 2010 | 20.53 | 21.69 | 20.20 | 21.23 | 24,491 | +1.03(+5.08%) |
Nov 17, 2010 | 20.40 | 20.51 | 20.11 | 20.20 | 11,066 | -0.20(-1.00%) |
Nov 16, 2010 | 20.89 | 21.10 | 20.21 | 20.41 | 28,073 | -0.16(-0.77%) |
Nov 15, 2010 | 20.55 | 21.37 | 20.36 | 20.56 | 37,728 | +0.07(+0.34%) |
Nov 12, 2010 | 20.91 | 20.93 | 20.40 | 20.49 | 16,609 | -0.69(-3.24%) |
Nov 11, 2010 | 21.38 | 21.47 | 21.07 | 21.18 | 36,753 | -0.46(-2.11%) |
Nov 10, 2010 | 21.78 | 21.89 | 21.44 | 21.64 | 19,175 | -0.12(-0.55%) |
Nov 09, 2010 | 22.62 | 22.65 | 21.61 | 21.76 | 34,083 | -0.85(-3.78%) |
Nov 08, 2010 | 22.54 | 22.73 | 22.44 | 22.61 | 40,367 | -0.08(-0.35%) |
Nov 05, 2010 | 22.41 | 22.84 | 22.41 | 22.69 | 46,201 | +0.40(+1.78%) |
Nov 04, 2010 | 22.12 | 22.85 | 22.12 | 22.29 | 48,547 | +0.66(+3.03%) |
Nov 03, 2010 | 21.61 | 22.10 | 21.29 | 21.64 | 37,203 | +0.02(+0.09%) |
Nov 02, 2010 | 21.35 | 21.65 | 20.60 | 21.62 | 109,709 | -0.25(-1.14%) |
Nov 01, 2010 | 21.50 | 21.91 | 21.45 | 21.86 | 83,496 | +0.55(+2.56%) |
Oct 29, 2010 | 21.33 | 21.67 | 21.19 | 21.32 | 27,341 | -0.10(-0.46%) |
Oct 28, 2010 | 22.15 | 22.15 | 21.39 | 21.42 | 51,026 | -0.47(-2.13%) |
Oct 27, 2010 | 22.00 | 22.01 | 21.70 | 21.88 | 78,813 | -0.60(-2.65%) |
Oct 25, 2010 | 23.18 | 23.37 | 22.45 | 22.48 | 38,806 | -0.55(-2.37%) |
Oct 22, 2010 | 23.09 | 23.37 | 22.92 | 23.03 | 9,225 | -0.03(-0.13%) |
Oct 21, 2010 | 23.32 | 23.61 | 22.79 | 23.06 | 17,920 | -0.07(-0.30%) |
Oct 20, 2010 | 22.69 | 23.27 | 22.69 | 23.13 | 18,945 | +0.65(+2.87%) |
Oct 19, 2010 | 22.11 | 22.55 | 22.03 | 22.48 | 39,841 | -0.06(-0.26%) |
Oct 18, 2010 | 22.05 | 22.56 | 21.76 | 22.54 | 22,377 | +0.60(+2.72%) |
Oct 15, 2010 | 22.92 | 22.92 | 21.88 | 21.94 | 36,337 | -0.66(-2.90%) |
Oct 14, 2010 | 23.05 | 23.11 | 22.41 | 22.60 | 25,781 | -0.42(-1.81%) |
Oct 13, 2010 | 22.38 | 23.19 | 22.09 | 23.02 | 54,671 | +0.75(+3.39%) |
Oct 12, 2010 | 22.29 | 22.45 | 21.94 | 22.26 | 24,003 | -0.17(-0.75%) |
Oct 11, 2010 | 22.15 | 22.64 | 21.97 | 22.43 | 25,411 | +0.32(+1.44%) |
Oct 08, 2010 | 22.11 | 22.40 | 21.91 | 22.11 | 42,143 | -0.15(-0.67%) |
Oct 07, 2010 | 22.49 | 22.55 | 22.07 | 22.26 | 208 | +0.01(+0.04%) |
Oct 06, 2010 | 21.98 | 22.45 | 21.76 | 22.25 | 35,417 | +0.28(+1.27%) |
Oct 05, 2010 | 21.29 | 22.01 | 21.08 | 21.97 | 42,633 | +1.00(+4.78%) |
Oct 04, 2010 | 21.74 | 22.02 | 20.81 | 20.97 | 39,865 | -0.91(-4.17%) |