Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.13 | 25.30 | 25.03 | 25.04 | 382,410 | -0.11(-0.42%) |
Dec 30, 2010 | 25.24 | 25.30 | 25.13 | 25.15 | 253,353 | -0.15(-0.61%) |
Dec 29, 2010 | 25.31 | 25.36 | 25.13 | 25.30 | 381,149 | +0.01(+0.05%) |
Dec 28, 2010 | 25.36 | 25.48 | 25.09 | 25.29 | 491,990 | -0.08(-0.30%) |
Dec 27, 2010 | 25.02 | 25.36 | 24.99 | 25.36 | 204,792 | +0.26(+1.03%) |
Dec 23, 2010 | 25.07 | 25.36 | 24.96 | 25.11 | 346,596 | +0.08(+0.32%) |
Dec 22, 2010 | 25.07 | 25.13 | 24.94 | 25.03 | 381,407 | -0.02(-0.08%) |
Dec 21, 2010 | 24.92 | 25.26 | 24.80 | 25.05 | 430,118 | +0.26(+1.06%) |
Dec 20, 2010 | 24.73 | 24.87 | 24.53 | 24.78 | 806,130 | +0.07(+0.28%) |
Dec 17, 2010 | 24.10 | 24.71 | 24.04 | 24.71 | 1,043,110 | +0.56(+2.31%) |
Dec 16, 2010 | 24.03 | 24.16 | 23.86 | 24.16 | 353,055 | +0.13(+0.55%) |
Dec 15, 2010 | 24.00 | 24.27 | 23.95 | 24.02 | 741,038 | +0.01(+0.03%) |
Dec 14, 2010 | 23.94 | 24.02 | 23.85 | 24.02 | 408,037 | +0.16(+0.68%) |
Dec 13, 2010 | 23.97 | 23.98 | 23.76 | 23.86 | 556,998 | -0.09(-0.37%) |
Dec 10, 2010 | 23.76 | 23.95 | 23.70 | 23.94 | 568,932 | +0.20(+0.85%) |
Dec 09, 2010 | 23.59 | 23.79 | 23.48 | 23.74 | 672,891 | +0.30(+1.29%) |
Dec 08, 2010 | 23.58 | 23.67 | 23.40 | 23.44 | 546,149 | -0.10(-0.41%) |
Dec 07, 2010 | 23.47 | 23.67 | 23.35 | 23.54 | 1,058,695 | +0.21(+0.88%) |
Dec 06, 2010 | 23.06 | 23.39 | 23.06 | 23.33 | 468,444 | +0.24(+1.05%) |
Dec 03, 2010 | 22.90 | 23.12 | 22.78 | 23.09 | 685,625 | +0.06(+0.25%) |
Dec 02, 2010 | 22.42 | 23.15 | 22.25 | 23.03 | 2,028,773 | +1.30(+5.96%) |
Dec 01, 2010 | 21.30 | 21.87 | 21.20 | 21.74 | 841,780 | +0.82(+3.90%) |
Nov 30, 2010 | 20.85 | 21.07 | 20.78 | 20.92 | 798,009 | -0.07(-0.35%) |
Nov 29, 2010 | 21.27 | 21.45 | 20.89 | 20.99 | 823,182 | -0.45(-2.11%) |
Nov 26, 2010 | 21.47 | 21.63 | 21.39 | 21.45 | 104,392 | -0.21(-0.99%) |
Nov 24, 2010 | 21.27 | 21.66 | 21.66 | 21.66 | 625,755 | +0.56(+2.64%) |
Nov 23, 2010 | 21.32 | 21.43 | 21.09 | 21.10 | 545,349 | -0.40(-1.86%) |
Nov 22, 2010 | 21.39 | 21.57 | 21.39 | 21.50 | 375,325 | +0.00(+0.02%) |
Nov 19, 2010 | 21.40 | 21.57 | 21.40 | 21.50 | 334,781 | +0.04(+0.19%) |
Nov 18, 2010 | 21.42 | 21.59 | 21.23 | 21.46 | 338,210 | +0.31(+1.45%) |
Nov 17, 2010 | 21.44 | 21.51 | 20.99 | 21.15 | 413,792 | -0.24(-1.13%) |
Nov 16, 2010 | 21.28 | 21.49 | 21.28 | 21.39 | 669,796 | -0.08(-0.39%) |
Nov 15, 2010 | 21.66 | 21.78 | 21.38 | 21.48 | 674,526 | -0.17(-0.76%) |
Nov 12, 2010 | 21.85 | 22.03 | 21.47 | 21.64 | 798,745 | -0.42(-1.88%) |
Nov 11, 2010 | 21.95 | 22.08 | 21.58 | 22.06 | 750,296 | -0.04(-0.18%) |
Nov 10, 2010 | 21.86 | 22.12 | 21.45 | 22.10 | 1,095,681 | +0.39(+1.78%) |
Nov 09, 2010 | 20.59 | 21.96 | 20.47 | 21.71 | 2,035,145 | +1.69(+8.45%) |
Nov 08, 2010 | 20.31 | 20.42 | 19.99 | 20.02 | 699,711 | -0.33(-1.63%) |
Nov 05, 2010 | 20.22 | 20.61 | 20.17 | 20.35 | 452,752 | +0.13(+0.64%) |
Nov 04, 2010 | 19.83 | 20.23 | 19.64 | 20.22 | 954,633 | +0.65(+3.30%) |
Nov 03, 2010 | 19.44 | 19.60 | 19.36 | 19.58 | 396,103 | +0.16(+0.83%) |
Nov 02, 2010 | 19.10 | 19.42 | 19.10 | 19.42 | 328,860 | +0.50(+2.62%) |
Nov 01, 2010 | 19.20 | 19.26 | 18.72 | 18.92 | 265,515 | -0.21(-1.10%) |
Oct 29, 2010 | 18.82 | 19.21 | 18.75 | 19.13 | 332,254 | +0.24(+1.26%) |
Oct 28, 2010 | 19.30 | 19.30 | 18.85 | 18.89 | 338,646 | -0.28(-1.47%) |
Oct 27, 2010 | 18.67 | 19.20 | 18.67 | 19.17 | 331,888 | +0.31(+1.67%) |
Oct 25, 2010 | 19.01 | 19.16 | 18.82 | 18.86 | 376,801 | -0.11(-0.57%) |
Oct 22, 2010 | 18.88 | 19.02 | 18.72 | 18.97 | 324,403 | +0.10(+0.51%) |
Oct 21, 2010 | 18.95 | 19.20 | 18.67 | 18.87 | 487,449 | +0.06(+0.32%) |
Oct 20, 2010 | 18.87 | 18.93 | 18.59 | 18.81 | 270,668 | +0.06(+0.30%) |
Oct 19, 2010 | 18.79 | 19.14 | 18.63 | 18.75 | 445,345 | -0.32(-1.67%) |
Oct 18, 2010 | 18.83 | 19.24 | 18.77 | 19.07 | 683,657 | +0.24(+1.29%) |
Oct 15, 2010 | 18.80 | 18.95 | 18.51 | 18.83 | 1,048,595 | +0.13(+0.69%) |
Oct 14, 2010 | 18.59 | 18.71 | 18.42 | 18.70 | 744,538 | +0.14(+0.76%) |
Oct 13, 2010 | 18.14 | 18.64 | 18.06 | 18.56 | 893,965 | +0.55(+3.07%) |
Oct 12, 2010 | 18.02 | 18.12 | 17.71 | 18.01 | 599,437 | -0.10(-0.53%) |
Oct 11, 2010 | 18.26 | 18.29 | 17.97 | 18.10 | 599,182 | -0.12(-0.64%) |
Oct 08, 2010 | 18.22 | 18.33 | 17.99 | 18.22 | 914,322 | -0.03(-0.15%) |
Oct 07, 2010 | 19.17 | 19.17 | 18.21 | 18.25 | 1,058,656 | -0.80(-4.22%) |
Oct 06, 2010 | 19.07 | 19.08 | 19.00 | 19.05 | 628,708 | +0.00(+0.00%) |
Oct 05, 2010 | 18.48 | 19.06 | 18.18 | 19.05 | 750,442 | +0.77(+4.19%) |
Oct 04, 2010 | 18.78 | 18.85 | 18.06 | 18.29 | 803,392 | -0.52(-2.77%) |