Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.08 | 24.33 | 24.05 | 24.20 | 2,492,519 | +0.12(+0.50%) |
Dec 30, 2010 | 24.14 | 24.16 | 23.96 | 24.08 | 2,938,245 | -0.09(-0.39%) |
Dec 29, 2010 | 24.14 | 24.25 | 24.09 | 24.17 | 1,474,559 | +0.21(+0.89%) |
Dec 28, 2010 | 24.08 | 24.08 | 23.91 | 23.96 | 2,627,497 | -0.01(-0.03%) |
Dec 27, 2010 | 23.86 | 23.96 | 23.80 | 23.96 | 1,539,006 | -0.03(-0.11%) |
Dec 23, 2010 | 23.96 | 24.02 | 23.93 | 23.99 | 3,048,381 | -0.03(-0.14%) |
Dec 22, 2010 | 23.98 | 24.02 | 23.93 | 24.02 | 1,851,854 | +0.08(+0.32%) |
Dec 21, 2010 | 23.99 | 24.00 | 23.93 | 23.95 | 2,952,843 | +0.17(+0.71%) |
Dec 20, 2010 | 23.84 | 23.84 | 23.67 | 23.78 | 2,542,431 | +0.05(+0.22%) |
Dec 17, 2010 | 23.74 | 23.74 | 23.58 | 23.72 | 1,722,171 | -0.12(-0.49%) |
Dec 16, 2010 | 23.74 | 23.87 | 23.65 | 23.84 | 1,445,194 | +0.10(+0.41%) |
Dec 15, 2010 | 23.85 | 23.97 | 23.65 | 23.74 | 2,647,822 | -0.32(-1.33%) |
Dec 14, 2010 | 24.03 | 24.20 | 24.00 | 24.06 | 984,325 | +0.05(+0.22%) |
Dec 13, 2010 | 23.95 | 24.14 | 23.89 | 24.01 | 1,701,396 | +0.25(+1.07%) |
Dec 10, 2010 | 23.67 | 23.78 | 23.58 | 23.76 | 1,716,460 | +0.08(+0.33%) |
Dec 09, 2010 | 23.72 | 23.72 | 23.54 | 23.68 | 1,341,981 | +0.03(+0.11%) |
Dec 08, 2010 | 23.60 | 23.72 | 23.46 | 23.65 | 1,574,933 | +0.08(+0.33%) |
Dec 07, 2010 | 23.86 | 23.90 | 23.55 | 23.57 | 1,743,762 | +0.12(+0.53%) |
Dec 06, 2010 | 23.47 | 23.59 | 23.41 | 23.45 | 927,278 | -0.20(-0.86%) |
Dec 03, 2010 | 23.46 | 23.68 | 23.43 | 23.65 | 1,741,436 | +0.19(+0.81%) |
Dec 02, 2010 | 22.97 | 23.46 | 22.95 | 23.46 | 1,341,753 | +0.48(+2.10%) |
Dec 01, 2010 | 22.79 | 23.03 | 22.76 | 22.98 | 3,008,197 | +0.67(+2.99%) |
Nov 30, 2010 | 22.22 | 22.48 | 22.21 | 22.31 | 1,990,873 | -0.30(-1.33%) |
Nov 29, 2010 | 22.70 | 22.70 | 22.36 | 22.61 | 2,026,792 | -0.24(-1.06%) |
Nov 26, 2010 | 22.78 | 22.94 | 22.78 | 22.86 | 860,209 | -0.35(-1.51%) |
Nov 24, 2010 | 23.05 | 23.21 | 23.21 | 23.21 | 1,264,770 | +0.36(+1.59%) |
Nov 23, 2010 | 23.06 | 23.11 | 22.80 | 22.84 | 1,214,194 | -0.73(-3.08%) |
Nov 22, 2010 | 23.52 | 23.65 | 23.29 | 23.57 | 1,134,985 | -0.25(-1.07%) |
Nov 19, 2010 | 23.63 | 23.83 | 23.52 | 23.82 | 1,690,454 | +0.01(+0.05%) |
Nov 18, 2010 | 23.72 | 23.84 | 23.70 | 23.81 | 1,032,268 | +0.57(+2.47%) |
Nov 17, 2010 | 23.19 | 23.34 | 23.16 | 23.23 | 1,184,842 | +0.14(+0.59%) |
Nov 16, 2010 | 23.48 | 23.48 | 22.99 | 23.10 | 2,610,931 | -0.59(-2.51%) |
Nov 15, 2010 | 23.82 | 23.84 | 23.66 | 23.69 | 2,154,442 | +0.04(+0.17%) |
Nov 12, 2010 | 23.79 | 23.91 | 23.54 | 23.65 | 1,243,645 | -0.22(-0.93%) |
Nov 11, 2010 | 23.82 | 23.88 | 23.71 | 23.87 | 1,192,164 | -0.19(-0.79%) |
Nov 10, 2010 | 24.07 | 24.12 | 23.74 | 24.06 | 1,604,458 | +0.08(+0.33%) |
Nov 09, 2010 | 24.38 | 24.44 | 23.88 | 23.99 | 2,079,302 | -0.26(-1.08%) |
Nov 08, 2010 | 24.21 | 24.28 | 24.08 | 24.25 | 1,097,392 | -0.12(-0.51%) |
Nov 05, 2010 | 24.36 | 24.46 | 24.25 | 24.37 | 1,544,394 | -0.10(-0.43%) |
Nov 04, 2010 | 24.40 | 24.50 | 24.33 | 24.48 | 2,761,742 | +0.54(+2.27%) |
Nov 03, 2010 | 23.80 | 23.94 | 23.54 | 23.93 | 4,346,683 | +0.19(+0.80%) |
Nov 02, 2010 | 23.72 | 23.80 | 23.67 | 23.74 | 1,005,246 | +0.38(+1.62%) |
Nov 01, 2010 | 23.48 | 23.57 | 23.22 | 23.37 | 1,962,522 | -0.10(-0.42%) |
Oct 29, 2010 | 23.43 | 23.50 | 23.35 | 23.46 | 892,713 | +0.01(+0.03%) |
Oct 28, 2010 | 23.51 | 23.52 | 23.34 | 23.46 | 911,636 | +0.19(+0.81%) |
Oct 27, 2010 | 23.27 | 23.35 | 23.06 | 23.27 | 1,033,980 | -0.40(-1.68%) |
Oct 25, 2010 | 23.82 | 23.89 | 23.65 | 23.67 | 1,013,903 | +0.09(+0.39%) |
Oct 22, 2010 | 23.61 | 23.65 | 23.50 | 23.57 | 990,152 | +0.05(+0.22%) |
Oct 21, 2010 | 23.68 | 23.80 | 23.37 | 23.52 | 1,366,715 | -0.12(-0.52%) |
Oct 20, 2010 | 23.35 | 23.71 | 23.31 | 23.65 | 1,302,699 | +0.45(+1.94%) |
Oct 19, 2010 | 23.31 | 23.43 | 23.08 | 23.20 | 1,817,927 | -0.65(-2.71%) |
Oct 18, 2010 | 23.63 | 23.84 | 23.55 | 23.84 | 1,368,704 | +0.14(+0.61%) |
Oct 15, 2010 | 23.81 | 23.83 | 23.50 | 23.70 | 2,065,714 | -0.04(-0.17%) |
Oct 14, 2010 | 23.74 | 23.82 | 23.61 | 23.74 | 1,885,091 | +0.16(+0.66%) |
Oct 13, 2010 | 23.52 | 23.70 | 23.47 | 23.58 | 1,065,184 | +0.26(+1.12%) |
Oct 12, 2010 | 23.20 | 23.37 | 23.01 | 23.32 | 1,289,691 | -0.05(-0.20%) |
Oct 11, 2010 | 23.44 | 23.46 | 23.29 | 23.37 | 1,117,839 | -0.03(-0.14%) |
Oct 08, 2010 | 23.40 | 23.44 | 23.21 | 23.40 | 1,546,836 | +0.14(+0.62%) |
Oct 07, 2010 | 23.49 | 23.49 | 23.12 | 23.25 | 1,344,314 | -0.04(-0.17%) |
Oct 06, 2010 | 23.25 | 23.33 | 23.18 | 23.29 | 1,201,720 | +0.17(+0.73%) |
Oct 05, 2010 | 22.90 | 23.19 | 22.84 | 23.12 | 2,220,752 | +0.62(+2.76%) |
Oct 04, 2010 | 22.63 | 22.69 | 22.39 | 22.50 | 1,678,169 | -0.30(-1.32%) |