Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.91 | 24.07 | 23.79 | 23.80 | 381,893 | -0.19(-0.78%) |
Dec 30, 2010 | 23.99 | 24.19 | 23.98 | 23.98 | 197,237 | -0.01(-0.03%) |
Dec 29, 2010 | 24.06 | 24.18 | 23.94 | 23.99 | 205,194 | -0.02(-0.10%) |
Dec 28, 2010 | 24.12 | 24.14 | 23.87 | 24.02 | 333,171 | -0.06(-0.25%) |
Dec 27, 2010 | 23.98 | 24.09 | 23.81 | 24.08 | 182,775 | +0.04(+0.15%) |
Dec 23, 2010 | 24.23 | 24.31 | 24.02 | 24.04 | 292,271 | -0.17(-0.71%) |
Dec 22, 2010 | 24.20 | 24.27 | 24.07 | 24.21 | 414,245 | +0.02(+0.07%) |
Dec 21, 2010 | 24.09 | 24.33 | 24.05 | 24.20 | 405,049 | +0.16(+0.66%) |
Dec 20, 2010 | 24.15 | 24.20 | 23.92 | 24.04 | 423,816 | -0.09(-0.37%) |
Dec 17, 2010 | 24.02 | 24.27 | 23.98 | 24.13 | 970,932 | +0.16(+0.68%) |
Dec 16, 2010 | 23.74 | 23.98 | 23.70 | 23.96 | 441,697 | +0.22(+0.95%) |
Dec 15, 2010 | 23.78 | 24.26 | 23.74 | 23.74 | 569,564 | -0.05(-0.21%) |
Dec 14, 2010 | 23.71 | 23.99 | 23.71 | 23.79 | 421,196 | +0.07(+0.28%) |
Dec 13, 2010 | 23.80 | 23.87 | 23.58 | 23.72 | 850,449 | -0.02(-0.07%) |
Dec 10, 2010 | 23.23 | 23.75 | 23.16 | 23.74 | 883,541 | +0.34(+1.45%) |
Dec 09, 2010 | 23.49 | 23.62 | 23.17 | 23.40 | 668,712 | -0.20(-0.85%) |
Dec 08, 2010 | 23.39 | 23.62 | 23.27 | 23.60 | 638,324 | +0.20(+0.87%) |
Dec 07, 2010 | 23.52 | 23.59 | 23.33 | 23.40 | 338,911 | +0.11(+0.49%) |
Dec 06, 2010 | 23.19 | 23.32 | 23.13 | 23.28 | 464,804 | +0.04(+0.16%) |
Dec 03, 2010 | 22.73 | 23.27 | 22.68 | 23.25 | 548,925 | +0.42(+1.84%) |
Dec 02, 2010 | 22.69 | 22.96 | 22.66 | 22.82 | 667,160 | +0.14(+0.61%) |
Dec 01, 2010 | 22.40 | 22.80 | 22.36 | 22.69 | 535,618 | +0.57(+2.58%) |
Nov 30, 2010 | 22.13 | 22.30 | 21.97 | 22.12 | 679,306 | -0.22(-1.00%) |
Nov 29, 2010 | 22.07 | 22.39 | 21.87 | 22.34 | 717,392 | +0.13(+0.57%) |
Nov 26, 2010 | 22.24 | 22.32 | 22.14 | 22.21 | 141,817 | -0.15(-0.67%) |
Nov 24, 2010 | 21.80 | 22.36 | 22.36 | 22.36 | 530,883 | +0.66(+3.04%) |
Nov 23, 2010 | 21.65 | 21.87 | 21.61 | 21.70 | 495,521 | -0.29(-1.33%) |
Nov 22, 2010 | 21.61 | 22.00 | 21.57 | 22.00 | 689,253 | +0.10(+0.45%) |
Nov 19, 2010 | 21.87 | 21.99 | 21.63 | 21.90 | 612,172 | +0.04(+0.19%) |
Nov 18, 2010 | 21.34 | 22.16 | 21.27 | 21.86 | 2,016,631 | +1.28(+6.24%) |
Nov 17, 2010 | 20.45 | 20.61 | 20.36 | 20.58 | 715,615 | +0.13(+0.66%) |
Nov 16, 2010 | 20.38 | 20.47 | 20.20 | 20.44 | 654,500 | -0.08(-0.40%) |
Nov 15, 2010 | 20.38 | 20.67 | 20.29 | 20.52 | 367,134 | +0.17(+0.82%) |
Nov 12, 2010 | 20.34 | 20.47 | 20.29 | 20.36 | 486,920 | -0.14(-0.70%) |
Nov 11, 2010 | 20.40 | 20.56 | 20.36 | 20.50 | 410,295 | -0.10(-0.49%) |
Nov 10, 2010 | 20.21 | 20.60 | 19.98 | 20.60 | 525,797 | +0.40(+1.96%) |
Nov 09, 2010 | 20.77 | 20.77 | 20.12 | 20.21 | 876,710 | -0.48(-2.34%) |
Nov 08, 2010 | 20.61 | 20.82 | 20.61 | 20.69 | 639,958 | -0.09(-0.41%) |
Nov 05, 2010 | 20.72 | 20.78 | 20.71 | 20.78 | 583,703 | +0.07(+0.35%) |
Nov 04, 2010 | 20.38 | 20.71 | 20.32 | 20.70 | 659,297 | +0.38(+1.88%) |
Nov 03, 2010 | 20.30 | 20.36 | 20.15 | 20.32 | 474,135 | +0.05(+0.24%) |
Nov 02, 2010 | 20.14 | 20.31 | 20.09 | 20.27 | 269,317 | +0.31(+1.57%) |
Nov 01, 2010 | 19.97 | 20.09 | 19.76 | 19.96 | 304,797 | +0.11(+0.55%) |
Oct 29, 2010 | 19.72 | 19.99 | 19.72 | 19.85 | 258,528 | +0.09(+0.43%) |
Oct 28, 2010 | 19.85 | 19.98 | 19.64 | 19.76 | 270,766 | +0.04(+0.21%) |
Oct 27, 2010 | 19.83 | 19.84 | 19.53 | 19.72 | 361,898 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.30 | 1,286,868 | +0.18(+0.87%) |
Oct 22, 2010 | 20.05 | 20.15 | 19.96 | 20.13 | 801,156 | +0.10(+0.49%) |
Oct 21, 2010 | 19.63 | 20.05 | 19.63 | 20.03 | 1,266,297 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.69 | 19.21 | 19.55 | 566,075 | +0.35(+1.85%) |
Oct 19, 2010 | 19.19 | 19.38 | 19.01 | 19.19 | 404,514 | -0.25(-1.30%) |
Oct 18, 2010 | 19.37 | 19.47 | 19.28 | 19.44 | 283,938 | +0.04(+0.21%) |
Oct 15, 2010 | 19.63 | 19.74 | 19.27 | 19.40 | 653,000 | -0.09(-0.46%) |
Oct 14, 2010 | 19.53 | 19.69 | 19.43 | 19.49 | 430,643 | -0.13(-0.66%) |
Oct 13, 2010 | 19.49 | 19.73 | 19.34 | 19.62 | 561,779 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.41 | 18.95 | 19.34 | 365,563 | +0.03(+0.15%) |
Oct 11, 2010 | 19.28 | 19.43 | 19.24 | 19.31 | 304,217 | +0.00(+0.02%) |
Oct 08, 2010 | 19.30 | 19.35 | 19.03 | 19.30 | 366,268 | +0.22(+1.15%) |
Oct 07, 2010 | 19.28 | 19.28 | 18.99 | 19.08 | 386,194 | -0.08(-0.40%) |
Oct 06, 2010 | 19.20 | 19.29 | 19.11 | 19.16 | 390,161 | -0.02(-0.13%) |
Oct 05, 2010 | 19.04 | 19.33 | 18.91 | 19.19 | 807,411 | +0.34(+1.82%) |
Oct 04, 2010 | 19.11 | 19.20 | 18.73 | 18.84 | 847,616 | -0.39(-2.01%) |