Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.32 | 23.45 | 23.23 | 23.39 | 964,181 | +0.10(+0.42%) |
Dec 30, 2010 | 23.28 | 23.37 | 23.24 | 23.29 | 765,336 | +0.04(+0.19%) |
Dec 29, 2010 | 23.21 | 23.28 | 23.16 | 23.24 | 1,555,982 | +0.19(+0.83%) |
Dec 28, 2010 | 22.98 | 23.08 | 22.96 | 23.05 | 710,776 | +0.10(+0.43%) |
Dec 27, 2010 | 22.87 | 22.96 | 22.87 | 22.95 | 340,106 | -0.02(-0.08%) |
Dec 23, 2010 | 22.90 | 23.01 | 22.85 | 22.97 | 692,858 | +0.08(+0.35%) |
Dec 22, 2010 | 22.79 | 22.96 | 22.72 | 22.89 | 1,059,248 | +0.18(+0.81%) |
Dec 21, 2010 | 22.42 | 22.73 | 22.34 | 22.71 | 1,283,444 | +0.36(+1.60%) |
Dec 20, 2010 | 22.73 | 22.73 | 22.32 | 22.35 | 1,872,170 | -0.38(-1.69%) |
Dec 17, 2010 | 22.82 | 22.91 | 22.65 | 22.73 | 2,308,671 | -0.30(-1.30%) |
Dec 16, 2010 | 23.11 | 23.17 | 22.91 | 23.03 | 1,331,918 | -0.08(-0.33%) |
Dec 15, 2010 | 23.18 | 23.37 | 22.97 | 23.11 | 1,793,618 | -0.13(-0.54%) |
Dec 14, 2010 | 23.37 | 23.41 | 23.19 | 23.23 | 1,855,130 | -0.15(-0.65%) |
Dec 13, 2010 | 23.53 | 23.64 | 23.34 | 23.39 | 1,284,229 | +0.05(+0.21%) |
Dec 10, 2010 | 23.20 | 23.37 | 23.17 | 23.34 | 1,218,858 | +0.15(+0.64%) |
Dec 09, 2010 | 23.35 | 23.35 | 23.11 | 23.19 | 1,272,300 | -0.06(-0.25%) |
Dec 08, 2010 | 23.35 | 23.41 | 23.15 | 23.25 | 1,214,651 | -0.04(-0.19%) |
Dec 07, 2010 | 23.59 | 23.63 | 23.15 | 23.29 | 1,864,764 | +0.02(+0.10%) |
Dec 06, 2010 | 23.59 | 23.64 | 23.09 | 23.27 | 2,752,343 | -0.48(-2.01%) |
Dec 03, 2010 | 23.82 | 23.88 | 23.51 | 23.75 | 3,601,774 | -1.07(-4.32%) |
Dec 02, 2010 | 24.75 | 25.00 | 24.66 | 24.82 | 1,727,225 | +0.09(+0.38%) |
Dec 01, 2010 | 24.38 | 24.78 | 24.37 | 24.73 | 2,250,272 | +0.79(+3.30%) |
Nov 30, 2010 | 23.95 | 24.21 | 23.94 | 23.94 | 1,516,158 | -0.42(-1.72%) |
Nov 29, 2010 | 24.15 | 24.45 | 23.90 | 24.36 | 1,708,416 | +0.19(+0.80%) |
Nov 26, 2010 | 24.07 | 24.23 | 24.05 | 24.16 | 684,290 | -0.09(-0.39%) |
Nov 24, 2010 | 23.87 | 24.26 | 24.26 | 24.26 | 1,583,677 | +0.64(+2.72%) |
Nov 23, 2010 | 23.81 | 23.87 | 23.52 | 23.61 | 1,458,793 | -0.43(-1.80%) |
Nov 22, 2010 | 24.19 | 24.28 | 23.86 | 24.05 | 1,672,271 | -0.27(-1.10%) |
Nov 19, 2010 | 23.59 | 24.32 | 23.59 | 24.32 | 2,162,168 | +0.65(+2.76%) |
Nov 18, 2010 | 23.55 | 23.81 | 23.49 | 23.66 | 1,502,772 | +0.51(+2.20%) |
Nov 17, 2010 | 23.08 | 23.27 | 22.96 | 23.15 | 1,152,393 | -0.01(-0.06%) |
Nov 16, 2010 | 23.22 | 23.28 | 22.91 | 23.17 | 1,902,839 | -0.35(-1.48%) |
Nov 15, 2010 | 23.57 | 23.81 | 23.51 | 23.52 | 1,063,058 | +0.05(+0.23%) |
Nov 12, 2010 | 23.71 | 23.74 | 23.23 | 23.46 | 1,832,629 | -0.44(-1.85%) |
Nov 11, 2010 | 24.12 | 24.12 | 23.79 | 23.90 | 802,406 | -0.25(-1.05%) |
Nov 10, 2010 | 24.21 | 24.28 | 23.83 | 24.16 | 1,066,887 | -0.01(-0.04%) |
Nov 09, 2010 | 24.67 | 24.70 | 24.04 | 24.17 | 1,255,056 | -0.38(-1.53%) |
Nov 08, 2010 | 24.61 | 24.64 | 24.46 | 24.54 | 943,487 | -0.14(-0.56%) |
Nov 05, 2010 | 24.60 | 24.77 | 24.57 | 24.68 | 1,202,827 | +0.08(+0.35%) |
Nov 04, 2010 | 24.44 | 24.63 | 24.33 | 24.60 | 1,312,205 | +0.50(+2.08%) |
Nov 03, 2010 | 23.99 | 24.12 | 23.70 | 24.10 | 1,325,034 | +0.13(+0.54%) |
Nov 02, 2010 | 24.04 | 24.07 | 23.92 | 23.97 | 555,680 | +0.11(+0.47%) |
Nov 01, 2010 | 23.97 | 24.12 | 23.74 | 23.86 | 987,034 | +0.01(+0.06%) |
Oct 29, 2010 | 23.72 | 23.93 | 23.65 | 23.84 | 1,288,154 | +0.16(+0.68%) |
Oct 28, 2010 | 24.00 | 24.00 | 23.66 | 23.68 | 1,464,693 | -0.22(-0.92%) |
Oct 27, 2010 | 24.03 | 24.08 | 23.77 | 23.90 | 1,196,428 | -0.31(-1.27%) |
Oct 25, 2010 | 24.45 | 24.49 | 24.16 | 24.21 | 1,260,309 | -0.04(-0.18%) |
Oct 22, 2010 | 24.61 | 24.61 | 24.15 | 24.25 | 1,693,048 | -0.03(-0.13%) |
Oct 21, 2010 | 24.47 | 24.51 | 24.11 | 24.28 | 2,593,138 | -0.05(-0.22%) |
Oct 20, 2010 | 23.97 | 24.39 | 23.96 | 24.34 | 2,036,544 | +0.36(+1.50%) |
Oct 19, 2010 | 23.74 | 24.04 | 23.67 | 23.98 | 2,477,603 | -0.33(-1.35%) |
Oct 18, 2010 | 23.90 | 24.35 | 23.90 | 24.31 | 1,837,700 | +0.25(+1.06%) |
Oct 15, 2010 | 24.21 | 24.26 | 23.80 | 24.05 | 2,398,032 | +0.00(+0.02%) |
Oct 14, 2010 | 24.23 | 24.38 | 23.97 | 24.05 | 2,297,480 | -0.12(-0.49%) |
Oct 13, 2010 | 24.10 | 24.50 | 24.10 | 24.17 | 2,165,176 | +0.32(+1.34%) |
Oct 12, 2010 | 23.81 | 23.89 | 23.71 | 23.84 | 1,483,956 | +0.02(+0.09%) |
Oct 11, 2010 | 23.80 | 23.95 | 23.75 | 23.82 | 748,151 | +0.07(+0.30%) |
Oct 08, 2010 | 23.75 | 23.80 | 23.59 | 23.75 | 1,399,623 | +0.07(+0.28%) |
Oct 07, 2010 | 23.92 | 23.92 | 23.62 | 23.69 | 2,104,774 | -0.16(-0.68%) |
Oct 06, 2010 | 23.63 | 23.95 | 23.61 | 23.85 | 2,363,446 | +0.32(+1.38%) |
Oct 05, 2010 | 23.19 | 23.60 | 23.15 | 23.52 | 1,937,068 | +0.54(+2.35%) |
Oct 04, 2010 | 22.97 | 23.14 | 22.81 | 22.99 | 1,685,683 | -0.13(-0.55%) |