Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.67 | 22.83 | 22.30 | 22.35 | 72,787 | -0.21(-0.93%) |
Dec 30, 2010 | 22.66 | 22.92 | 22.56 | 22.56 | 83,733 | -0.19(-0.84%) |
Dec 29, 2010 | 22.97 | 23.05 | 22.75 | 22.75 | 67,675 | -0.20(-0.89%) |
Dec 28, 2010 | 23.48 | 23.76 | 22.86 | 22.95 | 70,800 | -0.53(-2.24%) |
Dec 27, 2010 | 23.47 | 23.50 | 23.25 | 23.48 | 75,818 | -0.02(-0.09%) |
Dec 23, 2010 | 23.47 | 23.50 | 23.31 | 23.50 | 55,103 | +0.06(+0.26%) |
Dec 22, 2010 | 22.98 | 23.46 | 22.98 | 23.44 | 52,967 | +0.45(+1.96%) |
Dec 21, 2010 | 23.28 | 23.50 | 22.98 | 22.99 | 70,369 | -0.17(-0.73%) |
Dec 20, 2010 | 23.20 | 23.41 | 22.93 | 23.16 | 87,074 | +0.08(+0.35%) |
Dec 17, 2010 | 23.00 | 23.14 | 22.68 | 23.08 | 56,104 | +0.13(+0.57%) |
Dec 16, 2010 | 22.72 | 23.15 | 22.72 | 22.95 | 68,775 | +0.18(+0.79%) |
Dec 15, 2010 | 23.21 | 23.21 | 22.68 | 22.77 | 79,478 | -0.46(-1.98%) |
Dec 14, 2010 | 23.22 | 23.43 | 23.05 | 23.23 | 66,328 | +0.14(+0.61%) |
Dec 13, 2010 | 23.03 | 23.46 | 23.00 | 23.09 | 105,572 | +0.20(+0.87%) |
Dec 10, 2010 | 22.46 | 22.90 | 22.35 | 22.89 | 101,568 | +0.39(+1.73%) |
Dec 09, 2010 | 22.52 | 22.75 | 22.34 | 22.50 | 61,493 | +0.00(+0.00%) |
Dec 08, 2010 | 22.65 | 22.75 | 22.40 | 22.50 | 56,660 | -0.14(-0.62%) |
Dec 07, 2010 | 22.19 | 23.50 | 22.19 | 22.64 | 122,973 | +0.53(+2.40%) |
Dec 06, 2010 | 22.04 | 22.18 | 22.04 | 22.11 | 37,427 | -0.01(-0.05%) |
Dec 03, 2010 | 22.22 | 22.30 | 22.06 | 22.12 | 45,916 | -0.05(-0.23%) |
Dec 02, 2010 | 22.34 | 22.50 | 22.02 | 22.17 | 79,700 | -0.22(-0.98%) |
Dec 01, 2010 | 22.10 | 22.40 | 22.07 | 22.39 | 71,099 | +0.32(+1.45%) |
Nov 30, 2010 | 22.08 | 22.16 | 21.98 | 22.07 | 44,593 | -0.07(-0.32%) |
Nov 29, 2010 | 21.99 | 22.14 | 21.69 | 22.14 | 44,463 | +0.19(+0.87%) |
Nov 26, 2010 | 21.90 | 22.05 | 21.85 | 21.95 | 20,213 | +0.03(+0.14%) |
Nov 24, 2010 | 21.83 | 21.92 | 21.92 | 21.92 | 52,166 | +0.09(+0.41%) |
Nov 23, 2010 | 21.98 | 21.98 | 21.71 | 21.83 | 47,691 | -0.21(-0.95%) |
Nov 22, 2010 | 22.00 | 22.09 | 21.87 | 22.04 | 56,729 | +0.01(+0.05%) |
Nov 19, 2010 | 21.84 | 22.04 | 21.50 | 22.03 | 44,491 | +0.22(+1.01%) |
Nov 18, 2010 | 21.97 | 22.05 | 21.66 | 21.81 | 50,843 | +0.03(+0.14%) |
Nov 17, 2010 | 21.54 | 21.79 | 21.40 | 21.78 | 62,616 | +0.19(+0.88%) |
Nov 16, 2010 | 21.88 | 21.88 | 21.28 | 21.59 | 106,506 | -0.39(-1.80%) |
Nov 15, 2010 | 21.84 | 22.05 | 21.84 | 21.98 | 30,736 | +0.11(+0.53%) |
Nov 12, 2010 | 22.04 | 22.08 | 21.75 | 21.87 | 53,947 | -0.19(-0.86%) |
Nov 11, 2010 | 21.98 | 22.06 | 21.88 | 22.06 | 49,655 | +0.01(+0.05%) |
Nov 10, 2010 | 22.12 | 22.12 | 21.85 | 22.05 | 58,406 | -0.02(-0.09%) |
Nov 09, 2010 | 22.01 | 22.16 | 21.93 | 22.07 | 89,905 | +0.05(+0.23%) |
Nov 08, 2010 | 22.08 | 22.16 | 22.02 | 22.02 | 48,558 | -0.14(-0.63%) |
Nov 05, 2010 | 22.13 | 22.31 | 22.08 | 22.16 | 71,413 | -0.02(-0.09%) |
Nov 04, 2010 | 22.00 | 22.36 | 22.00 | 22.18 | 79,583 | +0.22(+1.00%) |
Nov 03, 2010 | 21.93 | 22.16 | 21.93 | 21.96 | 35,203 | -0.02(-0.09%) |
Nov 02, 2010 | 22.08 | 22.20 | 21.98 | 21.98 | 51,445 | +0.02(+0.09%) |
Nov 01, 2010 | 22.26 | 22.49 | 21.91 | 21.96 | 62,761 | -0.23(-1.04%) |
Oct 29, 2010 | 22.05 | 22.24 | 21.96 | 22.19 | 48,366 | +0.21(+0.96%) |
Oct 28, 2010 | 21.88 | 22.00 | 21.79 | 21.98 | 41,475 | +0.23(+1.06%) |
Oct 27, 2010 | 21.65 | 21.92 | 21.63 | 21.75 | 55,023 | -0.31(-1.41%) |
Oct 25, 2010 | 22.52 | 22.52 | 22.06 | 22.06 | 64,221 | -0.30(-1.32%) |
Oct 22, 2010 | 22.06 | 22.58 | 21.96 | 22.36 | 55,130 | +0.20(+0.88%) |
Oct 21, 2010 | 22.09 | 22.17 | 21.81 | 22.16 | 58,718 | +0.15(+0.70%) |
Oct 20, 2010 | 21.91 | 22.11 | 21.90 | 22.01 | 31,855 | +0.11(+0.49%) |
Oct 19, 2010 | 21.81 | 22.22 | 21.75 | 21.90 | 38,924 | +0.06(+0.27%) |
Oct 18, 2010 | 21.79 | 22.06 | 21.75 | 21.84 | 49,404 | +0.00(+0.00%) |
Oct 15, 2010 | 22.01 | 22.15 | 21.82 | 21.84 | 43,004 | -0.09(-0.41%) |
Oct 14, 2010 | 22.09 | 22.09 | 21.80 | 21.93 | 38,823 | -0.15(-0.67%) |
Oct 13, 2010 | 21.98 | 22.20 | 21.95 | 22.08 | 75,649 | +0.11(+0.50%) |
Oct 12, 2010 | 22.02 | 22.02 | 21.84 | 21.97 | 57,932 | -0.03(-0.13%) |
Oct 11, 2010 | 21.86 | 22.05 | 21.85 | 22.00 | 48,496 | +0.10(+0.44%) |
Oct 08, 2010 | 21.90 | 22.00 | 21.59 | 21.90 | 46,828 | +0.19(+0.88%) |
Oct 07, 2010 | 21.81 | 21.89 | 21.60 | 21.71 | 45,853 | -0.08(-0.37%) |
Oct 06, 2010 | 21.90 | 21.91 | 21.70 | 21.79 | 36,830 | -0.11(-0.50%) |
Oct 05, 2010 | 21.93 | 21.96 | 21.76 | 21.90 | 51,274 | +0.14(+0.64%) |
Oct 04, 2010 | 21.60 | 21.83 | 21.57 | 21.76 | 65,372 | +0.19(+0.88%) |