Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.98 | 28.04 | 27.67 | 27.69 | 198,823 | -0.35(-1.24%) |
Dec 30, 2010 | 28.25 | 28.35 | 28.04 | 28.04 | 160,524 | -0.21(-0.75%) |
Dec 29, 2010 | 28.29 | 28.35 | 28.17 | 28.25 | 128,819 | +0.05(+0.19%) |
Dec 28, 2010 | 28.11 | 28.29 | 27.96 | 28.20 | 207,499 | +0.10(+0.35%) |
Dec 27, 2010 | 27.96 | 28.18 | 27.83 | 28.10 | 83,146 | +0.05(+0.19%) |
Dec 23, 2010 | 28.13 | 28.30 | 27.98 | 28.04 | 185,537 | -0.08(-0.27%) |
Dec 22, 2010 | 28.05 | 28.29 | 27.98 | 28.12 | 226,634 | +0.09(+0.32%) |
Dec 21, 2010 | 27.91 | 28.14 | 27.90 | 28.03 | 213,018 | +0.22(+0.79%) |
Dec 20, 2010 | 27.55 | 27.98 | 27.55 | 27.81 | 327,629 | +0.31(+1.12%) |
Dec 17, 2010 | 27.45 | 27.61 | 27.18 | 27.50 | 1,078,631 | +0.06(+0.22%) |
Dec 16, 2010 | 27.10 | 27.59 | 27.10 | 27.44 | 246,413 | +0.33(+1.22%) |
Dec 15, 2010 | 27.22 | 27.43 | 27.01 | 27.11 | 422,178 | -0.12(-0.44%) |
Dec 14, 2010 | 27.19 | 27.43 | 27.14 | 27.23 | 242,832 | +0.14(+0.53%) |
Dec 13, 2010 | 27.25 | 27.28 | 27.06 | 27.09 | 297,048 | -0.08(-0.28%) |
Dec 10, 2010 | 26.92 | 27.24 | 26.86 | 27.16 | 391,859 | +0.35(+1.29%) |
Dec 09, 2010 | 27.03 | 27.07 | 26.55 | 26.82 | 353,834 | +0.01(+0.03%) |
Dec 08, 2010 | 26.98 | 27.21 | 26.76 | 26.81 | 341,171 | -0.09(-0.34%) |
Dec 07, 2010 | 26.94 | 27.14 | 26.80 | 26.90 | 447,624 | +0.18(+0.68%) |
Dec 06, 2010 | 26.61 | 26.82 | 26.50 | 26.72 | 255,829 | -0.04(-0.14%) |
Dec 03, 2010 | 26.54 | 26.79 | 26.45 | 26.76 | 271,539 | +0.12(+0.45%) |
Dec 02, 2010 | 26.51 | 26.64 | 26.42 | 26.63 | 213,699 | +0.19(+0.71%) |
Dec 01, 2010 | 26.04 | 26.53 | 26.04 | 26.45 | 420,479 | +0.84(+3.27%) |
Nov 30, 2010 | 25.54 | 25.80 | 25.43 | 25.61 | 398,590 | -0.18(-0.70%) |
Nov 29, 2010 | 25.62 | 25.84 | 25.17 | 25.79 | 326,646 | +0.00(+0.00%) |
Nov 26, 2010 | 25.58 | 25.93 | 25.58 | 25.79 | 138,273 | -0.05(-0.20%) |
Nov 24, 2010 | 25.53 | 25.84 | 25.84 | 25.84 | 571,691 | +0.48(+1.90%) |
Nov 23, 2010 | 25.10 | 25.43 | 25.10 | 25.36 | 306,430 | -0.04(-0.15%) |
Nov 22, 2010 | 25.17 | 25.48 | 25.04 | 25.40 | 377,884 | +0.10(+0.39%) |
Nov 19, 2010 | 25.33 | 25.43 | 25.20 | 25.30 | 1,114,456 | -0.06(-0.24%) |
Nov 18, 2010 | 25.28 | 25.63 | 25.19 | 25.36 | 344,240 | +0.45(+1.82%) |
Nov 17, 2010 | 24.89 | 24.96 | 24.77 | 24.91 | 385,702 | +0.03(+0.12%) |
Nov 16, 2010 | 25.11 | 25.18 | 24.69 | 24.88 | 416,885 | -0.47(-1.84%) |
Nov 15, 2010 | 25.25 | 25.70 | 25.19 | 25.35 | 295,388 | +0.17(+0.69%) |
Nov 12, 2010 | 25.22 | 25.50 | 25.16 | 25.17 | 300,299 | -0.25(-0.98%) |
Nov 11, 2010 | 25.37 | 25.54 | 25.28 | 25.42 | 203,357 | -0.15(-0.59%) |
Nov 10, 2010 | 25.34 | 25.71 | 25.07 | 25.57 | 391,453 | +0.27(+1.07%) |
Nov 09, 2010 | 25.68 | 25.68 | 25.19 | 25.30 | 217,799 | -0.29(-1.15%) |
Nov 08, 2010 | 25.66 | 25.79 | 25.39 | 25.59 | 227,481 | -0.17(-0.67%) |
Nov 05, 2010 | 25.83 | 25.90 | 25.53 | 25.77 | 425,838 | +0.01(+0.03%) |
Nov 04, 2010 | 25.42 | 25.79 | 25.33 | 25.76 | 428,472 | +0.74(+2.97%) |
Nov 03, 2010 | 25.00 | 25.03 | 24.68 | 25.02 | 309,268 | +0.02(+0.06%) |
Nov 02, 2010 | 24.47 | 25.04 | 24.47 | 25.00 | 392,059 | +0.70(+2.87%) |
Nov 01, 2010 | 24.40 | 24.65 | 24.14 | 24.31 | 284,590 | +0.09(+0.37%) |
Oct 29, 2010 | 23.92 | 24.32 | 23.86 | 24.22 | 256,837 | +0.24(+1.00%) |
Oct 28, 2010 | 23.98 | 24.25 | 23.77 | 23.98 | 238,411 | +0.04(+0.16%) |
Oct 27, 2010 | 23.81 | 24.08 | 23.29 | 23.94 | 332,014 | -0.18(-0.75%) |
Oct 25, 2010 | 24.28 | 24.58 | 24.07 | 24.12 | 201,089 | +0.05(+0.19%) |
Oct 22, 2010 | 24.04 | 24.19 | 23.95 | 24.07 | 160,822 | +0.04(+0.19%) |
Oct 21, 2010 | 24.19 | 24.48 | 23.68 | 24.03 | 251,105 | -0.01(-0.03%) |
Oct 20, 2010 | 23.65 | 24.24 | 23.60 | 24.04 | 229,351 | +0.58(+2.46%) |
Oct 19, 2010 | 23.52 | 23.92 | 23.32 | 23.46 | 247,630 | -0.45(-1.88%) |
Oct 18, 2010 | 23.54 | 23.95 | 23.50 | 23.91 | 311,686 | +0.41(+1.75%) |
Oct 15, 2010 | 24.03 | 24.03 | 23.47 | 23.50 | 347,988 | -0.41(-1.72%) |
Oct 14, 2010 | 24.01 | 24.01 | 23.76 | 23.91 | 261,887 | +0.02(+0.09%) |
Oct 13, 2010 | 23.53 | 23.98 | 23.29 | 23.89 | 297,807 | +0.46(+1.95%) |
Oct 12, 2010 | 23.32 | 23.53 | 23.05 | 23.43 | 171,950 | +0.01(+0.06%) |
Oct 11, 2010 | 23.53 | 23.59 | 23.29 | 23.41 | 106,769 | -0.16(-0.67%) |
Oct 08, 2010 | 23.57 | 23.66 | 23.17 | 23.57 | 228,769 | +0.26(+1.13%) |
Oct 07, 2010 | 23.52 | 23.53 | 23.18 | 23.31 | 294,888 | -0.06(-0.26%) |
Oct 06, 2010 | 23.36 | 23.53 | 23.27 | 23.37 | 242,161 | +0.01(+0.03%) |
Oct 05, 2010 | 23.00 | 23.42 | 22.88 | 23.36 | 324,448 | +0.65(+2.87%) |
Oct 04, 2010 | 23.19 | 23.31 | 22.70 | 22.71 | 201,067 | -0.52(-2.23%) |