Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.78 | 27.22 | 26.62 | 27.11 | 993,717 | +0.28(+1.03%) |
Dec 30, 2010 | 26.96 | 27.20 | 26.80 | 26.84 | 914,373 | -0.25(-0.93%) |
Dec 29, 2010 | 26.98 | 27.11 | 26.75 | 27.09 | 850,799 | +0.15(+0.58%) |
Dec 28, 2010 | 26.64 | 27.00 | 26.62 | 26.93 | 488,359 | +0.33(+1.23%) |
Dec 27, 2010 | 26.46 | 26.73 | 26.40 | 26.61 | 613,897 | +0.13(+0.49%) |
Dec 23, 2010 | 26.47 | 26.57 | 26.03 | 26.48 | 1,543,659 | +0.03(+0.12%) |
Dec 22, 2010 | 26.38 | 26.83 | 26.23 | 26.44 | 1,583,496 | +0.15(+0.56%) |
Dec 21, 2010 | 25.86 | 26.37 | 25.68 | 26.30 | 1,048,274 | +0.69(+2.67%) |
Dec 20, 2010 | 25.46 | 25.85 | 25.29 | 25.61 | 1,574,345 | +0.32(+1.26%) |
Dec 17, 2010 | 25.38 | 25.53 | 25.20 | 25.29 | 2,002,046 | -0.13(-0.51%) |
Dec 16, 2010 | 25.44 | 25.48 | 25.18 | 25.42 | 2,144,511 | -0.08(-0.32%) |
Dec 15, 2010 | 25.41 | 25.59 | 25.20 | 25.51 | 1,035,600 | +0.03(+0.13%) |
Dec 14, 2010 | 25.15 | 25.50 | 24.99 | 25.47 | 975,723 | +0.24(+0.97%) |
Dec 13, 2010 | 25.36 | 25.58 | 25.16 | 25.23 | 1,037,878 | -0.07(-0.26%) |
Dec 10, 2010 | 25.33 | 25.48 | 25.10 | 25.29 | 893,007 | -0.03(-0.13%) |
Dec 09, 2010 | 25.20 | 25.40 | 24.80 | 25.33 | 1,860,960 | -0.15(-0.61%) |
Dec 08, 2010 | 25.80 | 26.04 | 25.30 | 25.48 | 1,364,919 | -0.39(-1.51%) |
Dec 07, 2010 | 26.60 | 26.84 | 25.85 | 25.87 | 1,313,929 | +0.27(+1.05%) |
Dec 06, 2010 | 25.57 | 26.40 | 25.50 | 25.60 | 1,359,976 | -0.17(-0.66%) |
Dec 03, 2010 | 25.17 | 25.93 | 25.14 | 25.78 | 1,758,926 | +0.63(+2.50%) |
Dec 02, 2010 | 24.40 | 25.22 | 24.27 | 25.15 | 2,050,469 | +0.93(+3.84%) |
Dec 01, 2010 | 23.92 | 24.22 | 23.85 | 24.22 | 1,170,025 | +0.75(+3.20%) |
Nov 30, 2010 | 23.36 | 23.67 | 23.21 | 23.47 | 925,471 | -0.35(-1.47%) |
Nov 29, 2010 | 23.39 | 23.88 | 23.22 | 23.82 | 871,325 | +0.28(+1.18%) |
Nov 26, 2010 | 23.70 | 23.70 | 23.43 | 23.54 | 444,953 | -0.58(-2.40%) |
Nov 24, 2010 | 23.57 | 24.12 | 24.12 | 24.12 | 848,291 | +0.75(+3.21%) |
Nov 23, 2010 | 23.26 | 23.51 | 23.17 | 23.37 | 1,357,827 | -0.31(-1.31%) |
Nov 22, 2010 | 23.87 | 24.01 | 23.36 | 23.68 | 1,404,615 | -0.24(-0.99%) |
Nov 19, 2010 | 23.55 | 23.96 | 23.30 | 23.92 | 750,163 | +0.28(+1.17%) |
Nov 18, 2010 | 23.25 | 23.94 | 23.22 | 23.64 | 836,857 | +0.62(+2.69%) |
Nov 17, 2010 | 22.97 | 23.15 | 22.84 | 23.02 | 1,505,963 | -0.16(-0.67%) |
Nov 16, 2010 | 23.42 | 23.55 | 22.89 | 23.17 | 1,358,836 | -0.63(-2.64%) |
Nov 15, 2010 | 24.05 | 24.20 | 23.71 | 23.80 | 568,134 | -0.18(-0.75%) |
Nov 12, 2010 | 24.22 | 24.50 | 23.69 | 23.98 | 975,536 | -0.61(-2.49%) |
Nov 11, 2010 | 24.27 | 24.66 | 24.06 | 24.59 | 1,154,276 | +0.18(+0.74%) |
Nov 10, 2010 | 24.26 | 24.46 | 23.70 | 24.41 | 1,394,410 | +0.18(+0.74%) |
Nov 09, 2010 | 24.29 | 24.63 | 24.06 | 24.23 | 1,570,102 | +0.41(+1.71%) |
Nov 08, 2010 | 23.87 | 24.10 | 23.62 | 23.83 | 994,558 | -0.16(-0.65%) |
Nov 05, 2010 | 24.43 | 24.55 | 23.91 | 23.98 | 1,143,052 | -0.29(-1.21%) |
Nov 04, 2010 | 24.30 | 24.61 | 24.24 | 24.27 | 1,510,718 | +0.42(+1.74%) |
Nov 03, 2010 | 23.80 | 24.00 | 23.58 | 23.86 | 1,358,613 | +0.12(+0.52%) |
Nov 02, 2010 | 23.45 | 23.80 | 23.33 | 23.74 | 1,501,765 | +0.55(+2.36%) |
Nov 01, 2010 | 22.95 | 23.36 | 22.90 | 23.19 | 1,478,017 | +0.50(+2.19%) |
Oct 29, 2010 | 22.83 | 22.98 | 22.66 | 22.69 | 1,350,985 | -0.20(-0.89%) |
Oct 28, 2010 | 22.96 | 23.12 | 22.84 | 22.90 | 1,519,164 | -0.21(-0.92%) |
Oct 27, 2010 | 23.27 | 23.31 | 22.99 | 23.11 | 1,036,586 | -0.20(-0.87%) |
Oct 25, 2010 | 23.27 | 23.65 | 23.23 | 23.31 | 973,262 | +0.29(+1.28%) |
Oct 22, 2010 | 23.19 | 23.25 | 22.97 | 23.02 | 502,364 | -0.02(-0.11%) |
Oct 21, 2010 | 23.23 | 23.45 | 22.84 | 23.04 | 694,984 | -0.19(-0.81%) |
Oct 20, 2010 | 23.23 | 23.42 | 23.09 | 23.23 | 790,214 | -0.03(-0.14%) |
Oct 19, 2010 | 23.34 | 23.48 | 22.91 | 23.26 | 1,108,451 | -0.94(-3.88%) |
Oct 18, 2010 | 24.04 | 24.32 | 24.02 | 24.20 | 986,162 | -0.06(-0.24%) |
Oct 15, 2010 | 24.54 | 24.67 | 24.11 | 24.26 | 530,173 | -0.19(-0.77%) |
Oct 14, 2010 | 24.46 | 24.80 | 24.18 | 24.45 | 482,156 | -0.07(-0.27%) |
Oct 13, 2010 | 24.32 | 24.66 | 24.24 | 24.51 | 848,699 | +0.46(+1.93%) |
Oct 12, 2010 | 24.05 | 24.28 | 23.83 | 24.05 | 469,660 | +0.08(+0.34%) |
Oct 11, 2010 | 23.97 | 24.16 | 23.79 | 23.96 | 264,975 | -0.02(-0.10%) |
Oct 08, 2010 | 23.99 | 24.18 | 23.31 | 23.99 | 1,039,524 | +0.43(+1.84%) |
Oct 07, 2010 | 23.98 | 23.98 | 23.31 | 23.56 | 727,030 | -0.45(-1.87%) |
Oct 06, 2010 | 24.10 | 24.25 | 23.76 | 24.01 | 732,064 | -0.05(-0.20%) |
Oct 05, 2010 | 24.18 | 24.36 | 24.01 | 24.05 | 224,630 | +0.07(+0.31%) |
Oct 04, 2010 | 24.23 | 24.47 | 23.62 | 23.98 | 772,748 | -0.23(-0.94%) |