Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.46 | 22.82 | 22.35 | 22.58 | 221,493 | +0.08(+0.36%) |
Dec 30, 2010 | 22.61 | 22.72 | 22.48 | 22.50 | 147,033 | -0.13(-0.56%) |
Dec 29, 2010 | 22.54 | 22.71 | 22.35 | 22.62 | 125,615 | +0.06(+0.26%) |
Dec 28, 2010 | 22.65 | 22.73 | 22.48 | 22.56 | 87,858 | -0.06(-0.26%) |
Dec 27, 2010 | 22.50 | 22.70 | 22.29 | 22.62 | 282,523 | +0.10(+0.43%) |
Dec 23, 2010 | 22.62 | 23.02 | 22.41 | 22.53 | 307,370 | -0.07(-0.33%) |
Dec 22, 2010 | 22.95 | 22.96 | 22.38 | 22.60 | 171,873 | -0.24(-1.04%) |
Dec 21, 2010 | 22.48 | 22.91 | 22.46 | 22.84 | 312,892 | +0.31(+1.39%) |
Dec 20, 2010 | 22.49 | 22.69 | 22.29 | 22.53 | 259,607 | +0.12(+0.53%) |
Dec 17, 2010 | 22.73 | 22.73 | 22.30 | 22.41 | 299,194 | -0.37(-1.63%) |
Dec 16, 2010 | 22.47 | 22.90 | 22.47 | 22.78 | 289,193 | +0.21(+0.92%) |
Dec 15, 2010 | 22.64 | 22.96 | 22.55 | 22.57 | 230,261 | -0.18(-0.80%) |
Dec 14, 2010 | 22.66 | 23.11 | 22.66 | 22.75 | 478,861 | +0.02(+0.10%) |
Dec 13, 2010 | 22.20 | 22.80 | 22.14 | 22.73 | 460,796 | +0.55(+2.50%) |
Dec 10, 2010 | 21.78 | 22.25 | 21.69 | 22.18 | 227,289 | +0.44(+2.01%) |
Dec 09, 2010 | 22.04 | 22.04 | 21.70 | 21.74 | 316,421 | -0.20(-0.91%) |
Dec 08, 2010 | 21.98 | 22.02 | 21.43 | 21.94 | 401,566 | -0.14(-0.64%) |
Dec 07, 2010 | 22.26 | 22.41 | 22.01 | 22.08 | 604,711 | +0.02(+0.10%) |
Dec 06, 2010 | 22.38 | 22.46 | 21.81 | 22.06 | 645,250 | -0.78(-3.40%) |
Dec 03, 2010 | 22.61 | 22.91 | 22.40 | 22.83 | 153,838 | +0.22(+0.98%) |
Dec 02, 2010 | 22.28 | 22.88 | 22.12 | 22.61 | 378,899 | +0.38(+1.73%) |
Dec 01, 2010 | 21.74 | 22.25 | 21.55 | 22.23 | 576,585 | +0.57(+2.63%) |
Nov 30, 2010 | 21.67 | 21.81 | 21.43 | 21.66 | 262,916 | -0.23(-1.05%) |
Nov 29, 2010 | 21.80 | 21.95 | 21.48 | 21.89 | 240,315 | -0.09(-0.40%) |
Nov 26, 2010 | 21.84 | 22.06 | 21.75 | 21.98 | 79,214 | -0.24(-1.06%) |
Nov 24, 2010 | 21.77 | 22.21 | 22.21 | 22.21 | 244,992 | +0.66(+3.09%) |
Nov 23, 2010 | 22.01 | 22.01 | 21.50 | 21.55 | 1,002,626 | -0.69(-3.12%) |
Nov 22, 2010 | 22.20 | 22.53 | 21.89 | 22.24 | 283,430 | +0.15(+0.67%) |
Nov 19, 2010 | 21.49 | 22.15 | 21.40 | 22.09 | 319,826 | +0.47(+2.19%) |
Nov 18, 2010 | 21.24 | 21.72 | 21.18 | 21.62 | 216,754 | +0.72(+3.43%) |
Nov 17, 2010 | 20.47 | 21.00 | 20.36 | 20.90 | 324,757 | +0.54(+2.65%) |
Nov 16, 2010 | 20.70 | 20.70 | 20.07 | 20.36 | 437,512 | -0.61(-2.92%) |
Nov 15, 2010 | 21.01 | 21.19 | 20.87 | 20.98 | 340,018 | -0.01(-0.04%) |
Nov 12, 2010 | 21.67 | 21.67 | 20.87 | 20.99 | 573,341 | -0.85(-3.89%) |
Nov 11, 2010 | 22.01 | 22.09 | 21.75 | 21.84 | 290,306 | -0.27(-1.20%) |
Nov 10, 2010 | 21.57 | 22.23 | 21.38 | 22.10 | 589,525 | +0.52(+2.43%) |
Nov 09, 2010 | 21.81 | 21.82 | 21.51 | 21.58 | 935,773 | -0.17(-0.78%) |
Nov 08, 2010 | 21.58 | 21.81 | 21.38 | 21.75 | 235,261 | +0.07(+0.34%) |
Nov 05, 2010 | 21.56 | 21.75 | 21.45 | 21.67 | 351,922 | +0.05(+0.24%) |
Nov 04, 2010 | 21.43 | 21.62 | 21.27 | 21.62 | 489,405 | +0.46(+2.17%) |
Nov 03, 2010 | 21.26 | 21.39 | 21.04 | 21.16 | 416,562 | -0.13(-0.62%) |
Nov 02, 2010 | 21.27 | 21.56 | 21.19 | 21.30 | 393,488 | +0.24(+1.16%) |
Nov 01, 2010 | 20.76 | 21.19 | 20.61 | 21.05 | 1,087,515 | +0.53(+2.59%) |
Oct 29, 2010 | 20.87 | 21.04 | 20.51 | 20.52 | 760,301 | -0.39(-1.87%) |
Oct 28, 2010 | 20.52 | 21.10 | 20.48 | 20.91 | 582,855 | +0.48(+2.35%) |
Oct 27, 2010 | 20.39 | 20.43 | 19.71 | 20.43 | 751,155 | +0.19(+0.95%) |
Oct 25, 2010 | 20.15 | 20.34 | 20.14 | 20.24 | 241,843 | +0.28(+1.41%) |
Oct 22, 2010 | 20.11 | 20.25 | 19.86 | 19.96 | 379,508 | +0.00(+0.00%) |
Oct 21, 2010 | 20.17 | 20.49 | 19.86 | 19.96 | 660,186 | -0.18(-0.92%) |
Oct 20, 2010 | 19.59 | 20.19 | 19.55 | 20.14 | 358,210 | +0.69(+3.57%) |
Oct 19, 2010 | 19.77 | 19.77 | 19.35 | 19.45 | 628,141 | -0.57(-2.84%) |
Oct 18, 2010 | 20.00 | 20.03 | 19.81 | 20.02 | 263,003 | +0.10(+0.48%) |
Oct 15, 2010 | 20.18 | 20.19 | 19.71 | 19.92 | 972,688 | -0.24(-1.21%) |
Oct 14, 2010 | 19.82 | 20.20 | 19.82 | 20.17 | 862,065 | +0.28(+1.41%) |
Oct 13, 2010 | 19.60 | 19.95 | 19.60 | 19.88 | 325,906 | +0.30(+1.55%) |
Oct 12, 2010 | 19.54 | 19.73 | 19.34 | 19.58 | 489,160 | -0.09(-0.45%) |
Oct 11, 2010 | 19.34 | 19.77 | 19.34 | 19.67 | 158,920 | +0.27(+1.41%) |
Oct 08, 2010 | 19.11 | 19.49 | 18.89 | 19.40 | 171,464 | +0.32(+1.67%) |
Oct 07, 2010 | 19.07 | 19.12 | 18.97 | 19.08 | 750,488 | -0.02(-0.12%) |
Oct 06, 2010 | 18.96 | 19.15 | 18.89 | 19.10 | 235,245 | +0.14(+0.74%) |
Oct 05, 2010 | 18.41 | 19.11 | 18.37 | 18.96 | 360,382 | +0.66(+3.59%) |
Oct 04, 2010 | 18.37 | 18.38 | 18.16 | 18.30 | 1,070,510 | -0.03(-0.16%) |