Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.73 | 23.76 | 23.44 | 23.45 | 360,023 | -0.26(-1.11%) |
Dec 30, 2010 | 23.73 | 23.82 | 23.53 | 23.71 | 403,045 | -0.02(-0.07%) |
Dec 29, 2010 | 24.00 | 24.00 | 23.71 | 23.73 | 259,310 | -0.23(-0.96%) |
Dec 28, 2010 | 24.13 | 24.14 | 23.88 | 23.96 | 299,030 | -0.15(-0.63%) |
Dec 27, 2010 | 24.06 | 24.14 | 23.76 | 24.11 | 426,972 | +0.01(+0.03%) |
Dec 23, 2010 | 24.24 | 24.37 | 24.05 | 24.10 | 537,025 | -0.13(-0.52%) |
Dec 22, 2010 | 24.94 | 24.94 | 24.02 | 24.23 | 1,024,683 | -0.80(-3.21%) |
Dec 21, 2010 | 25.02 | 25.13 | 24.75 | 25.03 | 411,561 | +0.04(+0.16%) |
Dec 20, 2010 | 25.24 | 25.48 | 24.75 | 24.99 | 735,164 | -0.14(-0.54%) |
Dec 17, 2010 | 24.75 | 25.30 | 24.63 | 25.13 | 1,424,922 | +0.47(+1.90%) |
Dec 16, 2010 | 24.55 | 24.71 | 24.43 | 24.66 | 909,222 | +0.21(+0.88%) |
Dec 15, 2010 | 24.95 | 24.95 | 24.36 | 24.44 | 969,310 | -0.48(-1.94%) |
Dec 14, 2010 | 25.07 | 25.13 | 24.86 | 24.93 | 603,825 | -0.14(-0.57%) |
Dec 13, 2010 | 25.31 | 25.31 | 24.98 | 25.07 | 1,122,050 | -0.13(-0.50%) |
Dec 10, 2010 | 25.37 | 25.45 | 25.11 | 25.20 | 1,379,327 | -0.10(-0.38%) |
Dec 09, 2010 | 25.53 | 25.54 | 25.19 | 25.29 | 798,851 | -0.04(-0.16%) |
Dec 08, 2010 | 25.28 | 25.44 | 25.09 | 25.33 | 779,518 | +0.11(+0.44%) |
Dec 07, 2010 | 25.68 | 25.68 | 25.11 | 25.22 | 1,078,257 | -0.47(-1.83%) |
Dec 06, 2010 | 25.77 | 25.82 | 25.46 | 25.69 | 391,086 | -0.20(-0.77%) |
Dec 03, 2010 | 25.57 | 25.98 | 25.56 | 25.89 | 801,932 | +0.33(+1.31%) |
Dec 02, 2010 | 25.47 | 25.72 | 25.34 | 25.56 | 578,937 | +0.15(+0.59%) |
Dec 01, 2010 | 25.59 | 25.64 | 25.31 | 25.40 | 720,322 | +0.25(+0.98%) |
Nov 30, 2010 | 24.89 | 25.69 | 24.80 | 25.16 | 1,058,795 | -0.02(-0.09%) |
Nov 29, 2010 | 24.63 | 25.27 | 24.42 | 25.18 | 954,968 | +0.50(+2.03%) |
Nov 26, 2010 | 24.76 | 24.94 | 24.66 | 24.68 | 161,764 | -0.24(-0.96%) |
Nov 24, 2010 | 24.58 | 24.92 | 24.92 | 24.92 | 689,559 | +0.51(+2.08%) |
Nov 23, 2010 | 23.94 | 24.59 | 23.87 | 24.41 | 1,321,623 | +0.36(+1.49%) |
Nov 22, 2010 | 23.78 | 24.22 | 23.72 | 24.05 | 933,884 | +0.21(+0.90%) |
Nov 19, 2010 | 23.76 | 23.95 | 23.69 | 23.84 | 611,162 | +0.02(+0.07%) |
Nov 18, 2010 | 23.62 | 23.98 | 23.47 | 23.82 | 649,914 | +0.44(+1.87%) |
Nov 17, 2010 | 23.08 | 23.51 | 22.95 | 23.39 | 685,187 | +0.41(+1.76%) |
Nov 16, 2010 | 23.10 | 23.44 | 22.85 | 22.98 | 711,449 | -0.29(-1.26%) |
Nov 15, 2010 | 23.17 | 23.49 | 23.07 | 23.28 | 1,209,379 | +0.25(+1.10%) |
Nov 12, 2010 | 23.20 | 23.28 | 22.89 | 23.02 | 920,437 | -0.26(-1.13%) |
Nov 11, 2010 | 23.01 | 23.62 | 22.97 | 23.28 | 2,127,468 | +0.10(+0.41%) |
Nov 10, 2010 | 23.47 | 23.47 | 22.97 | 23.19 | 1,730,127 | -0.31(-1.32%) |
Nov 09, 2010 | 24.20 | 24.63 | 23.35 | 23.50 | 4,569,084 | +0.81(+3.57%) |
Nov 08, 2010 | 22.24 | 22.73 | 22.12 | 22.69 | 1,744,963 | +0.40(+1.78%) |
Nov 05, 2010 | 21.77 | 22.35 | 21.72 | 22.29 | 1,908,244 | +0.52(+2.37%) |
Nov 04, 2010 | 20.76 | 22.25 | 20.76 | 21.77 | 3,591,662 | +1.23(+6.00%) |
Nov 03, 2010 | 20.66 | 20.73 | 20.19 | 20.54 | 2,382,247 | -0.12(-0.58%) |
Nov 02, 2010 | 20.24 | 20.76 | 19.87 | 20.66 | 2,308,614 | +0.72(+3.59%) |
Nov 01, 2010 | 19.83 | 20.28 | 19.77 | 19.95 | 2,336,304 | +0.17(+0.84%) |
Oct 29, 2010 | 19.54 | 19.93 | 19.37 | 19.78 | 2,170,428 | +0.22(+1.14%) |
Oct 28, 2010 | 18.95 | 20.09 | 18.70 | 19.56 | 4,489,395 | -0.22(-1.12%) |
Oct 27, 2010 | 20.16 | 20.16 | 19.56 | 19.78 | 3,063,840 | -0.48(-2.39%) |
Oct 25, 2010 | 20.20 | 20.49 | 20.04 | 20.26 | 985,875 | +0.20(+0.99%) |
Oct 22, 2010 | 20.20 | 20.66 | 19.97 | 20.06 | 1,890,403 | -0.06(-0.32%) |
Oct 21, 2010 | 20.45 | 20.45 | 19.87 | 20.13 | 5,315,352 | -0.80(-3.83%) |
Oct 20, 2010 | 21.16 | 21.48 | 20.80 | 20.93 | 1,592,279 | -0.11(-0.53%) |
Oct 19, 2010 | 20.86 | 21.28 | 20.81 | 21.04 | 2,063,795 | +0.02(+0.11%) |
Oct 18, 2010 | 21.30 | 21.38 | 20.94 | 21.02 | 1,205,870 | -0.23(-1.08%) |
Oct 15, 2010 | 21.66 | 21.78 | 21.19 | 21.25 | 1,572,604 | -0.23(-1.07%) |
Oct 14, 2010 | 22.38 | 22.49 | 21.36 | 21.48 | 1,176,509 | -0.91(-4.05%) |
Oct 13, 2010 | 22.34 | 22.87 | 22.32 | 22.39 | 1,089,682 | +0.14(+0.61%) |
Oct 12, 2010 | 21.97 | 22.30 | 21.74 | 22.25 | 682,293 | +0.39(+1.78%) |
Oct 11, 2010 | 21.66 | 22.89 | 21.53 | 21.86 | 2,079,315 | +0.68(+3.19%) |
Oct 08, 2010 | 21.19 | 21.36 | 20.76 | 21.19 | 529,853 | +0.21(+0.98%) |
Oct 07, 2010 | 20.68 | 21.03 | 20.66 | 20.98 | 1,479 | +0.33(+1.58%) |
Oct 06, 2010 | 20.84 | 20.86 | 20.65 | 20.65 | 736,689 | -0.16(-0.76%) |
Oct 05, 2010 | 20.75 | 20.88 | 20.61 | 20.81 | 3,713 | +0.30(+1.47%) |
Oct 04, 2010 | 20.92 | 21.05 | 20.43 | 20.51 | 647,395 | -0.50(-2.38%) |