Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.13 | 24.16 | 24.10 | 24.11 | 34,938 | -0.02(-0.10%) |
Dec 30, 2010 | 24.12 | 24.13 | 24.08 | 24.13 | 54,998 | +0.03(+0.13%) |
Dec 29, 2010 | 24.11 | 24.14 | 24.04 | 24.10 | 88,199 | -0.05(-0.20%) |
Dec 28, 2010 | 24.14 | 24.16 | 24.12 | 24.15 | 47,883 | -0.02(-0.07%) |
Dec 27, 2010 | 24.08 | 24.17 | 24.08 | 24.16 | 157,892 | +0.08(+0.33%) |
Dec 23, 2010 | 24.13 | 24.13 | 24.08 | 24.08 | 33,747 | -0.06(-0.26%) |
Dec 22, 2010 | 24.09 | 24.16 | 24.09 | 24.15 | 56,122 | -0.00(-0.00%) |
Dec 21, 2010 | 24.14 | 24.16 | 24.12 | 24.15 | 44,626 | +0.01(+0.03%) |
Dec 20, 2010 | 24.15 | 24.15 | 24.09 | 24.14 | 28,486 | +0.02(+0.07%) |
Dec 17, 2010 | 24.10 | 24.12 | 24.07 | 24.12 | 80,615 | +0.02(+0.07%) |
Dec 16, 2010 | 24.12 | 24.12 | 24.04 | 24.11 | 31,892 | +0.04(+0.17%) |
Dec 15, 2010 | 24.08 | 24.12 | 24.04 | 24.07 | 116,768 | +0.00(+0.00%) |
Dec 14, 2010 | 24.15 | 24.15 | 24.07 | 24.07 | 33,220 | -0.09(-0.36%) |
Dec 13, 2010 | 24.09 | 24.16 | 24.09 | 24.16 | 146,467 | +0.02(+0.10%) |
Dec 10, 2010 | 24.10 | 24.16 | 24.10 | 24.13 | 46,200 | +0.02(+0.07%) |
Dec 09, 2010 | 24.12 | 24.19 | 24.09 | 24.11 | 34,864 | -0.07(-0.27%) |
Dec 08, 2010 | 24.17 | 24.20 | 24.13 | 24.18 | 673,842 | -0.02(-0.10%) |
Dec 07, 2010 | 24.20 | 24.20 | 24.16 | 24.20 | 26,669 | +0.00(+0.00%) |
Dec 06, 2010 | 24.20 | 24.20 | 24.16 | 24.20 | 21,118 | +0.08(+0.33%) |
Dec 03, 2010 | 24.21 | 24.21 | 24.11 | 24.12 | 120,875 | +0.01(+0.03%) |
Dec 02, 2010 | 24.18 | 24.19 | 24.12 | 24.12 | 15,188 | -0.08(-0.33%) |
Dec 01, 2010 | 24.21 | 24.22 | 24.12 | 24.20 | 24,485 | -0.06(-0.23%) |
Nov 30, 2010 | 24.24 | 24.25 | 24.22 | 24.25 | 53,015 | +0.04(+0.16%) |
Nov 29, 2010 | 24.21 | 24.24 | 24.20 | 24.21 | 63,345 | -0.04(-0.16%) |
Nov 26, 2010 | 24.23 | 24.25 | 24.23 | 24.25 | 6,613 | +0.02(+0.07%) |
Nov 24, 2010 | 24.23 | 24.24 | 24.24 | 24.24 | 15,191 | -0.02(-0.10%) |
Nov 23, 2010 | 24.25 | 24.28 | 24.21 | 24.26 | 111,218 | +0.02(+0.10%) |
Nov 22, 2010 | 24.21 | 24.25 | 24.19 | 24.24 | 12,793 | +0.02(+0.10%) |
Nov 19, 2010 | 24.21 | 24.21 | 24.16 | 24.21 | 51,577 | +0.00(+0.00%) |
Nov 18, 2010 | 24.18 | 24.21 | 24.17 | 24.21 | 14,137 | -0.01(-0.03%) |
Nov 17, 2010 | 24.24 | 24.24 | 24.17 | 24.22 | 22,953 | +0.01(+0.03%) |
Nov 16, 2010 | 24.22 | 24.22 | 24.15 | 24.21 | 46,919 | +0.00(+0.00%) |
Nov 15, 2010 | 24.22 | 24.23 | 24.18 | 24.21 | 29,392 | +0.00(+0.00%) |
Nov 12, 2010 | 24.26 | 24.27 | 24.17 | 24.21 | 113,668 | +0.02(+0.07%) |
Nov 11, 2010 | 24.22 | 24.28 | 24.20 | 24.20 | 34,765 | -0.06(-0.23%) |
Nov 10, 2010 | 24.30 | 24.30 | 24.22 | 24.25 | 86,910 | -0.03(-0.13%) |
Nov 09, 2010 | 24.36 | 24.36 | 24.23 | 24.28 | 44,489 | +0.00(+0.00%) |
Nov 08, 2010 | 24.31 | 24.32 | 24.28 | 24.28 | 29,521 | +0.04(+0.16%) |
Nov 05, 2010 | 24.35 | 24.35 | 24.24 | 24.24 | 199,957 | -0.11(-0.46%) |
Nov 04, 2010 | 24.32 | 24.36 | 24.29 | 24.36 | 146,672 | +0.04(+0.16%) |
Nov 03, 2010 | 24.31 | 24.32 | 24.28 | 24.32 | 52,483 | +0.05(+0.20%) |
Nov 02, 2010 | 24.27 | 24.32 | 24.27 | 24.27 | 38,803 | -0.01(-0.03%) |
Nov 01, 2010 | 24.30 | 24.32 | 24.27 | 24.28 | 19,995 | -0.04(-0.16%) |
Oct 29, 2010 | 24.34 | 24.34 | 24.26 | 24.32 | 15,787 | +0.05(+0.20%) |
Oct 28, 2010 | 24.32 | 24.32 | 24.27 | 24.27 | 31,082 | -0.03(-0.13%) |
Oct 27, 2010 | 24.31 | 24.31 | 24.27 | 24.30 | 23,041 | -0.02(-0.10%) |
Oct 25, 2010 | 24.26 | 24.32 | 24.26 | 24.32 | 47,326 | +0.02(+0.07%) |
Oct 22, 2010 | 24.31 | 24.31 | 24.27 | 24.31 | 34,624 | -0.01(-0.03%) |
Oct 21, 2010 | 24.31 | 24.32 | 24.27 | 24.32 | 48,457 | +0.03(+0.13%) |
Oct 20, 2010 | 24.31 | 24.31 | 24.24 | 24.28 | 152,292 | -0.02(-0.10%) |
Oct 19, 2010 | 24.32 | 24.32 | 24.28 | 24.31 | 65,765 | +0.01(+0.03%) |
Oct 18, 2010 | 24.31 | 24.31 | 24.24 | 24.30 | 93,752 | +0.02(+0.07%) |
Oct 15, 2010 | 24.29 | 24.29 | 24.24 | 24.28 | 72,155 | +0.00(+0.00%) |
Oct 14, 2010 | 24.24 | 24.29 | 24.24 | 24.28 | 70,656 | +0.02(+0.07%) |
Oct 13, 2010 | 24.32 | 24.32 | 24.24 | 24.27 | 33,790 | -0.04(-0.16%) |
Oct 12, 2010 | 24.33 | 24.33 | 24.27 | 24.31 | 85,280 | +0.06(+0.23%) |
Oct 11, 2010 | 24.36 | 24.36 | 24.24 | 24.25 | 45,809 | -0.03(-0.13%) |
Oct 08, 2010 | 24.28 | 24.32 | 24.28 | 24.28 | 23,238 | -0.02(-0.07%) |
Oct 07, 2010 | 24.29 | 24.30 | 24.25 | 24.30 | 57,151 | +0.01(+0.03%) |
Oct 06, 2010 | 24.30 | 24.30 | 24.23 | 24.29 | 24,796 | +0.04(+0.18%) |
Oct 05, 2010 | 24.26 | 24.28 | 24.18 | 24.25 | 193,799 | -0.00(-0.01%) |
Oct 04, 2010 | 24.25 | 24.26 | 24.23 | 24.25 | 18,799 | +0.01(+0.03%) |