Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.02 | 28.16 | 27.99 | 28.04 | 386,725 | -0.03(-0.10%) |
Dec 30, 2010 | 28.12 | 28.15 | 28.00 | 28.07 | 60,454 | -0.08(-0.29%) |
Dec 29, 2010 | 28.28 | 28.28 | 28.14 | 28.15 | 37,062 | -0.13(-0.46%) |
Dec 28, 2010 | 28.30 | 28.37 | 28.20 | 28.28 | 33,931 | -0.02(-0.08%) |
Dec 27, 2010 | 28.02 | 28.31 | 28.02 | 28.31 | 35,799 | +0.19(+0.68%) |
Dec 23, 2010 | 28.24 | 28.26 | 28.06 | 28.12 | 46,870 | -0.19(-0.67%) |
Dec 22, 2010 | 28.17 | 28.31 | 28.10 | 28.31 | 195,546 | +0.20(+0.73%) |
Dec 21, 2010 | 27.84 | 28.11 | 27.82 | 28.10 | 91,086 | +0.42(+1.50%) |
Dec 20, 2010 | 27.78 | 27.78 | 27.55 | 27.69 | 92,909 | +0.01(+0.03%) |
Dec 17, 2010 | 27.61 | 27.74 | 27.43 | 27.68 | 121,481 | +0.12(+0.43%) |
Dec 16, 2010 | 27.43 | 27.67 | 27.37 | 27.56 | 318,868 | +0.14(+0.50%) |
Dec 15, 2010 | 27.49 | 27.74 | 27.41 | 27.42 | 137,524 | -0.05(-0.18%) |
Dec 14, 2010 | 27.70 | 27.71 | 27.44 | 27.47 | 66,358 | -0.18(-0.65%) |
Dec 13, 2010 | 27.80 | 27.83 | 27.64 | 27.65 | 89,001 | +0.01(+0.05%) |
Dec 10, 2010 | 27.66 | 27.66 | 27.31 | 27.64 | 26,613 | +0.11(+0.39%) |
Dec 09, 2010 | 27.54 | 27.54 | 27.27 | 27.53 | 58,871 | +0.13(+0.47%) |
Dec 08, 2010 | 27.10 | 27.44 | 27.10 | 27.40 | 59,150 | +0.28(+1.04%) |
Dec 07, 2010 | 27.44 | 27.52 | 27.11 | 27.12 | 163,113 | +0.03(+0.11%) |
Dec 06, 2010 | 26.92 | 27.13 | 26.92 | 27.09 | 100,039 | +0.12(+0.43%) |
Dec 03, 2010 | 26.80 | 27.03 | 26.58 | 26.97 | 259,201 | +0.04(+0.13%) |
Dec 02, 2010 | 26.21 | 26.95 | 26.21 | 26.94 | 397,619 | +0.89(+3.43%) |
Dec 01, 2010 | 25.71 | 26.08 | 25.71 | 26.04 | 241,754 | +0.68(+2.67%) |
Nov 30, 2010 | 25.38 | 25.49 | 25.33 | 25.37 | 97,797 | -0.19(-0.73%) |
Nov 29, 2010 | 25.58 | 25.58 | 25.29 | 25.55 | 44,665 | -0.09(-0.34%) |
Nov 26, 2010 | 25.58 | 25.76 | 25.58 | 25.64 | 12,665 | -0.17(-0.64%) |
Nov 24, 2010 | 25.41 | 25.81 | 25.81 | 25.81 | 44,570 | +0.55(+2.17%) |
Nov 23, 2010 | 25.39 | 25.50 | 25.10 | 25.26 | 182,220 | -0.43(-1.66%) |
Nov 22, 2010 | 25.94 | 25.94 | 25.57 | 25.68 | 159,585 | -0.38(-1.47%) |
Nov 19, 2010 | 25.95 | 26.09 | 25.95 | 26.07 | 23,275 | +0.00(+0.00%) |
Nov 18, 2010 | 26.11 | 26.28 | 26.04 | 26.07 | 28,758 | +0.33(+1.29%) |
Nov 17, 2010 | 25.73 | 25.78 | 25.68 | 25.73 | 62,361 | -0.05(-0.20%) |
Nov 16, 2010 | 26.07 | 26.11 | 25.69 | 25.78 | 144,013 | -0.45(-1.73%) |
Nov 15, 2010 | 26.20 | 26.47 | 26.20 | 26.24 | 94,657 | +0.13(+0.50%) |
Nov 12, 2010 | 26.35 | 26.40 | 26.01 | 26.11 | 143,700 | -0.40(-1.52%) |
Nov 11, 2010 | 26.33 | 26.61 | 26.33 | 26.51 | 165,158 | -0.10(-0.38%) |
Nov 10, 2010 | 26.46 | 26.63 | 26.21 | 26.61 | 164,216 | +0.14(+0.54%) |
Nov 09, 2010 | 26.95 | 26.95 | 26.35 | 26.47 | 140,989 | -0.34(-1.26%) |
Nov 08, 2010 | 26.96 | 26.96 | 26.63 | 26.81 | 111,932 | -0.21(-0.77%) |
Nov 05, 2010 | 26.49 | 27.04 | 26.49 | 27.02 | 115,780 | +0.56(+2.13%) |
Nov 04, 2010 | 25.95 | 26.46 | 25.95 | 26.46 | 33,935 | +0.75(+2.92%) |
Nov 03, 2010 | 25.55 | 25.71 | 25.35 | 25.71 | 289,624 | +0.18(+0.71%) |
Nov 02, 2010 | 25.50 | 25.55 | 25.43 | 25.52 | 36,699 | +0.22(+0.86%) |
Nov 01, 2010 | 25.50 | 25.53 | 25.12 | 25.31 | 143,338 | -0.04(-0.14%) |
Oct 29, 2010 | 25.19 | 25.41 | 25.19 | 25.34 | 100,064 | +0.09(+0.34%) |
Oct 28, 2010 | 25.27 | 25.29 | 25.11 | 25.26 | 61,816 | +0.06(+0.26%) |
Oct 27, 2010 | 24.86 | 25.20 | 24.86 | 25.19 | 39,437 | +0.19(+0.75%) |
Oct 25, 2010 | 25.22 | 25.27 | 25.01 | 25.01 | 32,442 | -0.04(-0.17%) |
Oct 22, 2010 | 24.97 | 25.18 | 24.97 | 25.05 | 23,270 | +0.09(+0.35%) |
Oct 21, 2010 | 25.17 | 25.28 | 24.82 | 24.96 | 31,180 | -0.12(-0.49%) |
Oct 20, 2010 | 24.83 | 25.16 | 24.79 | 25.08 | 223,308 | +0.27(+1.08%) |
Oct 19, 2010 | 24.74 | 25.19 | 24.59 | 24.82 | 349,948 | -0.24(-0.95%) |
Oct 18, 2010 | 24.52 | 25.06 | 24.52 | 25.06 | 192,230 | +0.50(+2.03%) |
Oct 15, 2010 | 24.67 | 24.67 | 24.39 | 24.56 | 233,582 | +0.06(+0.24%) |
Oct 14, 2010 | 24.60 | 24.67 | 24.38 | 24.50 | 567,299 | -0.18(-0.73%) |
Oct 13, 2010 | 24.81 | 24.81 | 24.56 | 24.68 | 93,333 | +0.15(+0.62%) |
Oct 12, 2010 | 24.24 | 24.57 | 24.13 | 24.53 | 178,408 | +0.21(+0.86%) |
Oct 11, 2010 | 24.40 | 24.40 | 24.27 | 24.32 | 44,730 | -0.07(-0.27%) |
Oct 08, 2010 | 24.39 | 24.44 | 24.15 | 24.39 | 24,294 | +0.15(+0.60%) |
Oct 07, 2010 | 24.51 | 24.54 | 24.22 | 24.24 | 61,058 | -0.19(-0.80%) |
Oct 06, 2010 | 24.46 | 24.51 | 24.36 | 24.44 | 49,596 | -0.01(-0.03%) |
Oct 05, 2010 | 23.91 | 24.52 | 23.87 | 24.44 | 314,600 | +0.74(+3.10%) |
Oct 04, 2010 | 23.97 | 24.01 | 23.58 | 23.71 | 104,620 | -0.26(-1.08%) |