Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.13 | 22.24 | 21.92 | 22.07 | 22,970 | -0.06(-0.28%) |
Dec 30, 2010 | 22.37 | 22.46 | 22.13 | 22.13 | 23,322 | -0.28(-1.23%) |
Dec 29, 2010 | 22.44 | 22.88 | 22.14 | 22.40 | 22,425 | +0.13(+0.56%) |
Dec 28, 2010 | 22.14 | 22.38 | 22.04 | 22.28 | 24,783 | +0.08(+0.35%) |
Dec 27, 2010 | 22.82 | 22.82 | 22.07 | 22.20 | 62,449 | -0.63(-2.76%) |
Dec 23, 2010 | 22.73 | 23.05 | 22.40 | 22.83 | 12,788 | +0.07(+0.31%) |
Dec 22, 2010 | 22.77 | 22.86 | 22.69 | 22.76 | 23,157 | +0.05(+0.24%) |
Dec 21, 2010 | 22.92 | 22.92 | 22.33 | 22.70 | 62,916 | -0.20(-0.86%) |
Dec 20, 2010 | 23.08 | 23.43 | 22.74 | 22.90 | 24,200 | +0.02(+0.10%) |
Dec 17, 2010 | 22.98 | 23.05 | 22.55 | 22.88 | 36,791 | -0.02(-0.07%) |
Dec 16, 2010 | 22.63 | 22.94 | 22.55 | 22.89 | 26,785 | +0.24(+1.08%) |
Dec 15, 2010 | 22.68 | 23.03 | 22.48 | 22.65 | 19,769 | +0.03(+0.14%) |
Dec 14, 2010 | 22.58 | 22.76 | 22.12 | 22.62 | 15,154 | +0.21(+0.95%) |
Dec 13, 2010 | 23.32 | 23.32 | 22.40 | 22.40 | 28,325 | -0.91(-3.91%) |
Dec 10, 2010 | 23.13 | 23.47 | 22.65 | 23.32 | 100,350 | +0.20(+0.85%) |
Dec 09, 2010 | 22.80 | 23.39 | 22.23 | 23.12 | 46,833 | +0.49(+2.15%) |
Dec 08, 2010 | 22.14 | 22.65 | 21.99 | 22.63 | 21,041 | +0.46(+2.09%) |
Dec 07, 2010 | 22.18 | 22.59 | 21.48 | 22.17 | 32,242 | +0.46(+2.14%) |
Dec 06, 2010 | 21.59 | 21.88 | 21.30 | 21.70 | 32,732 | +0.13(+0.58%) |
Dec 03, 2010 | 20.61 | 21.67 | 20.45 | 21.58 | 24,967 | +0.76(+3.63%) |
Dec 02, 2010 | 20.52 | 20.83 | 20.30 | 20.82 | 35,769 | +0.38(+1.85%) |
Dec 01, 2010 | 21.24 | 21.32 | 20.06 | 20.45 | 75,564 | -0.28(-1.33%) |
Nov 30, 2010 | 21.63 | 21.63 | 20.48 | 20.72 | 103,134 | -1.31(-5.93%) |
Nov 29, 2010 | 20.78 | 22.03 | 20.30 | 22.03 | 46,533 | +1.12(+5.38%) |
Nov 26, 2010 | 21.46 | 21.59 | 20.89 | 20.90 | 30,768 | -0.82(-3.77%) |
Nov 24, 2010 | 20.74 | 21.72 | 21.72 | 21.72 | 30,388 | +1.17(+5.70%) |
Nov 23, 2010 | 20.39 | 20.65 | 20.24 | 20.55 | 18,348 | -0.28(-1.36%) |
Nov 22, 2010 | 20.85 | 21.01 | 20.08 | 20.83 | 43,284 | -0.02(-0.11%) |
Nov 19, 2010 | 21.28 | 21.28 | 20.67 | 20.85 | 49,625 | -0.36(-1.71%) |
Nov 18, 2010 | 21.89 | 21.89 | 21.21 | 21.22 | 66,736 | -0.25(-1.17%) |
Nov 17, 2010 | 21.17 | 21.61 | 21.17 | 21.47 | 22,673 | +0.28(+1.30%) |
Nov 16, 2010 | 20.67 | 21.29 | 20.45 | 21.19 | 25,881 | +0.35(+1.70%) |
Nov 15, 2010 | 21.04 | 21.28 | 20.73 | 20.84 | 38,770 | +0.04(+0.19%) |
Nov 12, 2010 | 20.98 | 21.22 | 20.66 | 20.80 | 18,288 | -0.51(-2.40%) |
Nov 11, 2010 | 20.99 | 21.58 | 20.97 | 21.31 | 18,943 | -0.04(-0.18%) |
Nov 10, 2010 | 21.00 | 21.53 | 20.81 | 21.35 | 18,235 | +0.30(+1.42%) |
Nov 09, 2010 | 21.36 | 21.67 | 20.89 | 21.05 | 22,856 | -0.25(-1.18%) |
Nov 08, 2010 | 21.59 | 21.94 | 21.08 | 21.30 | 58,790 | -1.14(-5.08%) |
Nov 05, 2010 | 21.44 | 22.69 | 21.33 | 22.44 | 24,393 | +0.96(+4.47%) |
Nov 04, 2010 | 21.55 | 21.70 | 21.04 | 21.48 | 56,566 | +0.53(+2.52%) |
Nov 03, 2010 | 21.26 | 21.26 | 20.53 | 20.96 | 11,054 | -0.20(-0.93%) |
Nov 02, 2010 | 20.67 | 21.23 | 20.35 | 21.15 | 42,626 | +0.87(+4.31%) |
Nov 01, 2010 | 20.34 | 20.84 | 19.57 | 20.28 | 40,044 | -0.05(-0.27%) |
Oct 29, 2010 | 19.86 | 20.61 | 19.86 | 20.33 | 62,281 | +0.45(+2.25%) |
Oct 28, 2010 | 20.99 | 20.99 | 19.81 | 19.89 | 23,273 | -0.81(-3.91%) |
Oct 27, 2010 | 20.61 | 20.92 | 20.46 | 20.70 | 52,171 | -0.29(-1.39%) |
Oct 25, 2010 | 21.19 | 21.33 | 20.81 | 20.99 | 17,489 | +0.09(+0.45%) |
Oct 22, 2010 | 20.71 | 20.98 | 20.51 | 20.89 | 21,638 | +0.30(+1.45%) |
Oct 21, 2010 | 21.03 | 21.23 | 20.16 | 20.59 | 22,623 | -0.23(-1.10%) |
Oct 20, 2010 | 20.43 | 21.36 | 20.43 | 20.82 | 26,920 | +0.57(+2.84%) |
Oct 19, 2010 | 20.72 | 21.12 | 20.14 | 20.25 | 26,029 | -0.95(-4.49%) |
Oct 18, 2010 | 20.61 | 21.24 | 20.43 | 21.20 | 29,223 | +0.83(+4.05%) |
Oct 15, 2010 | 21.11 | 21.11 | 20.26 | 20.37 | 33,965 | -0.35(-1.67%) |
Oct 14, 2010 | 20.67 | 21.04 | 20.56 | 20.72 | 43,010 | +0.07(+0.34%) |
Oct 13, 2010 | 19.94 | 20.75 | 19.76 | 20.65 | 36,410 | +0.89(+4.50%) |
Oct 12, 2010 | 20.90 | 20.92 | 19.69 | 19.76 | 66,712 | -1.29(-6.12%) |
Oct 11, 2010 | 20.84 | 21.32 | 20.73 | 21.05 | 25,424 | +0.16(+0.79%) |
Oct 08, 2010 | 20.89 | 20.97 | 20.13 | 20.89 | 34,507 | +0.70(+3.44%) |
Oct 07, 2010 | 20.71 | 20.71 | 20.19 | 20.19 | 216 | -0.27(-1.30%) |
Oct 06, 2010 | 20.18 | 20.50 | 20.13 | 20.46 | 29,807 | +0.23(+1.16%) |
Oct 05, 2010 | 19.49 | 20.31 | 19.10 | 20.22 | 50,456 | +1.06(+5.54%) |
Oct 04, 2010 | 19.00 | 19.16 | 18.60 | 19.16 | 26,293 | -0.01(-0.04%) |