Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.23 | 23.52 | 22.98 | 23.02 | 481,400 | -0.18(-0.79%) |
Dec 30, 2010 | 23.74 | 23.74 | 23.20 | 23.20 | 903,740 | -0.59(-2.47%) |
Dec 29, 2010 | 23.91 | 23.92 | 23.65 | 23.79 | 205,537 | -0.17(-0.69%) |
Dec 28, 2010 | 23.95 | 24.09 | 23.54 | 23.96 | 182,687 | +0.03(+0.11%) |
Dec 27, 2010 | 24.41 | 24.41 | 23.73 | 23.93 | 236,980 | -0.49(-1.99%) |
Dec 23, 2010 | 24.95 | 24.95 | 23.55 | 24.42 | 350,431 | +0.15(+0.61%) |
Dec 22, 2010 | 24.25 | 24.37 | 24.07 | 24.27 | 194,515 | -0.03(-0.11%) |
Dec 21, 2010 | 24.17 | 24.37 | 24.17 | 24.30 | 706,302 | +0.13(+0.53%) |
Dec 20, 2010 | 24.30 | 24.35 | 24.12 | 24.17 | 766,192 | -0.10(-0.42%) |
Dec 17, 2010 | 23.73 | 24.29 | 23.65 | 24.27 | 1,109,665 | +0.60(+2.52%) |
Dec 16, 2010 | 23.29 | 23.70 | 23.00 | 23.67 | 474,035 | +0.41(+1.78%) |
Dec 15, 2010 | 23.18 | 23.48 | 23.07 | 23.26 | 636,261 | -0.01(-0.04%) |
Dec 14, 2010 | 23.37 | 23.40 | 23.13 | 23.27 | 288,703 | -0.02(-0.08%) |
Dec 13, 2010 | 23.17 | 23.52 | 23.17 | 23.29 | 299,120 | +0.08(+0.36%) |
Dec 10, 2010 | 22.77 | 23.33 | 22.65 | 23.20 | 289,853 | +0.43(+1.90%) |
Dec 09, 2010 | 22.95 | 22.95 | 22.45 | 22.77 | 442,171 | -0.01(-0.04%) |
Dec 08, 2010 | 22.61 | 22.95 | 22.58 | 22.78 | 375,345 | +0.24(+1.06%) |
Dec 07, 2010 | 22.63 | 22.66 | 22.39 | 22.54 | 320,331 | +0.10(+0.45%) |
Dec 06, 2010 | 22.25 | 22.54 | 22.25 | 22.44 | 312,212 | +0.05(+0.20%) |
Dec 03, 2010 | 21.94 | 22.45 | 21.72 | 22.39 | 340,865 | +0.29(+1.33%) |
Dec 02, 2010 | 21.69 | 22.11 | 21.56 | 22.10 | 417,334 | +0.35(+1.60%) |
Dec 01, 2010 | 21.57 | 21.98 | 21.50 | 21.75 | 428,036 | +0.52(+2.47%) |
Nov 30, 2010 | 21.19 | 21.23 | 20.90 | 21.23 | 445,431 | -0.16(-0.73%) |
Nov 29, 2010 | 21.17 | 21.44 | 20.78 | 21.38 | 240,010 | +0.04(+0.17%) |
Nov 26, 2010 | 21.27 | 21.45 | 21.03 | 21.35 | 149,419 | -0.20(-0.94%) |
Nov 24, 2010 | 21.17 | 21.55 | 21.55 | 21.55 | 216,382 | +0.56(+2.67%) |
Nov 23, 2010 | 20.77 | 21.00 | 20.66 | 20.99 | 233,760 | -0.02(-0.09%) |
Nov 22, 2010 | 20.81 | 21.11 | 20.68 | 21.01 | 278,172 | -0.01(-0.04%) |
Nov 19, 2010 | 21.07 | 21.07 | 20.60 | 21.02 | 327,681 | -0.03(-0.13%) |
Nov 18, 2010 | 21.13 | 21.37 | 21.01 | 21.04 | 405,266 | +0.13(+0.61%) |
Nov 17, 2010 | 21.02 | 21.11 | 20.48 | 20.92 | 609,200 | +0.00(+0.00%) |
Nov 16, 2010 | 21.27 | 21.43 | 20.79 | 20.92 | 599,069 | -0.54(-2.53%) |
Nov 15, 2010 | 21.70 | 21.70 | 21.37 | 21.46 | 395,898 | -0.11(-0.51%) |
Nov 12, 2010 | 21.82 | 21.82 | 21.49 | 21.57 | 452,314 | -0.36(-1.63%) |
Nov 11, 2010 | 19.92 | 21.96 | 19.60 | 21.93 | 1,126,841 | +1.91(+9.55%) |
Nov 10, 2010 | 19.68 | 20.10 | 19.61 | 20.02 | 511,005 | +0.43(+2.20%) |
Nov 09, 2010 | 19.92 | 19.97 | 19.55 | 19.58 | 223,628 | -0.26(-1.30%) |
Nov 08, 2010 | 19.77 | 19.98 | 19.74 | 19.84 | 236,008 | -0.07(-0.37%) |
Nov 05, 2010 | 20.06 | 20.15 | 19.79 | 19.91 | 361,953 | -0.07(-0.37%) |
Nov 04, 2010 | 19.89 | 20.31 | 19.89 | 19.99 | 406,582 | +0.32(+1.63%) |
Nov 03, 2010 | 19.41 | 19.71 | 19.20 | 19.67 | 358,273 | +0.26(+1.33%) |
Nov 02, 2010 | 19.35 | 19.46 | 19.14 | 19.41 | 433,816 | +0.21(+1.10%) |
Nov 01, 2010 | 19.37 | 19.83 | 18.97 | 19.20 | 338,881 | -0.15(-0.76%) |
Oct 29, 2010 | 19.36 | 19.49 | 19.24 | 19.34 | 175,989 | -0.12(-0.61%) |
Oct 28, 2010 | 19.56 | 19.56 | 19.28 | 19.46 | 161,948 | +0.09(+0.47%) |
Oct 27, 2010 | 19.54 | 19.54 | 19.03 | 19.37 | 281,093 | -0.50(-2.50%) |
Oct 25, 2010 | 19.77 | 20.06 | 19.73 | 19.87 | 250,657 | +0.28(+1.41%) |
Oct 22, 2010 | 19.58 | 19.78 | 19.53 | 19.59 | 180,970 | +0.01(+0.05%) |
Oct 21, 2010 | 19.78 | 20.09 | 19.32 | 19.58 | 347,103 | -0.17(-0.88%) |
Oct 20, 2010 | 19.68 | 19.84 | 19.64 | 19.76 | 239,042 | +0.17(+0.84%) |
Oct 19, 2010 | 19.86 | 20.11 | 19.46 | 19.59 | 299,622 | -0.56(-2.78%) |
Oct 18, 2010 | 20.02 | 20.20 | 19.88 | 20.15 | 183,578 | +0.12(+0.60%) |
Oct 15, 2010 | 20.36 | 20.40 | 19.91 | 20.03 | 477,274 | -0.08(-0.41%) |
Oct 14, 2010 | 20.12 | 20.32 | 20.00 | 20.12 | 345,667 | -0.03(-0.14%) |
Oct 13, 2010 | 19.70 | 20.39 | 19.65 | 20.14 | 275,689 | +0.47(+2.38%) |
Oct 12, 2010 | 19.57 | 19.74 | 19.31 | 19.68 | 200,684 | +0.03(+0.14%) |
Oct 11, 2010 | 19.62 | 19.87 | 19.51 | 19.65 | 174,570 | +0.01(+0.05%) |
Oct 08, 2010 | 19.55 | 19.82 | 19.31 | 19.64 | 439,124 | +0.15(+0.75%) |
Oct 07, 2010 | 19.07 | 19.63 | 19.06 | 19.49 | 316,181 | +0.21(+1.10%) |
Oct 06, 2010 | 19.43 | 19.44 | 19.19 | 19.28 | 267,144 | -0.09(-0.47%) |
Oct 05, 2010 | 19.22 | 19.52 | 19.11 | 19.37 | 267,585 | +0.38(+1.98%) |
Oct 04, 2010 | 19.38 | 19.48 | 18.86 | 19.00 | 346,930 | -0.47(-2.41%) |