Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.97 | 27.50 | 26.53 | 27.12 | 405,382 | +0.21(+0.78%) |
Dec 30, 2010 | 27.86 | 28.18 | 26.82 | 26.91 | 412,254 | -0.47(-1.72%) |
Dec 29, 2010 | 26.91 | 27.50 | 26.50 | 27.38 | 392,175 | +0.46(+1.71%) |
Dec 28, 2010 | 27.48 | 27.56 | 26.84 | 26.92 | 171,205 | -0.43(-1.57%) |
Dec 27, 2010 | 27.61 | 27.89 | 27.24 | 27.35 | 151,387 | -0.43(-1.55%) |
Dec 23, 2010 | 27.95 | 28.20 | 27.50 | 27.78 | 196,149 | -0.11(-0.39%) |
Dec 22, 2010 | 29.24 | 29.25 | 27.60 | 27.89 | 1,171,706 | -1.40(-4.78%) |
Dec 21, 2010 | 28.61 | 29.36 | 28.40 | 29.29 | 356,558 | +0.84(+2.95%) |
Dec 20, 2010 | 27.27 | 28.76 | 27.27 | 28.45 | 677,896 | +1.18(+4.33%) |
Dec 17, 2010 | 26.98 | 27.37 | 26.80 | 27.27 | 1,075,701 | +0.21(+0.78%) |
Dec 16, 2010 | 26.47 | 27.58 | 26.17 | 27.06 | 1,325,015 | +1.16(+4.48%) |
Dec 15, 2010 | 25.92 | 26.05 | 25.51 | 25.90 | 552,089 | +0.01(+0.04%) |
Dec 14, 2010 | 26.51 | 26.73 | 25.86 | 25.89 | 792,727 | -0.66(-2.49%) |
Dec 13, 2010 | 27.51 | 27.69 | 26.37 | 26.55 | 711,169 | -0.74(-2.71%) |
Dec 10, 2010 | 26.68 | 28.13 | 26.32 | 27.29 | 457,451 | +0.78(+2.94%) |
Dec 09, 2010 | 26.69 | 26.88 | 25.75 | 26.51 | 333,194 | +0.01(+0.04%) |
Dec 08, 2010 | 27.09 | 27.45 | 26.39 | 26.50 | 381,999 | -0.58(-2.14%) |
Dec 07, 2010 | 27.44 | 27.95 | 26.95 | 27.08 | 617,192 | -0.03(-0.11%) |
Dec 06, 2010 | 27.80 | 27.80 | 26.69 | 27.11 | 776,338 | -0.49(-1.78%) |
Dec 03, 2010 | 26.66 | 28.09 | 26.61 | 27.60 | 600,293 | +0.92(+3.45%) |
Dec 02, 2010 | 26.95 | 27.00 | 26.46 | 26.68 | 469,139 | -0.18(-0.67%) |
Dec 01, 2010 | 25.82 | 28.24 | 25.72 | 26.86 | 1,440,349 | +1.48(+5.83%) |
Nov 30, 2010 | 24.79 | 25.70 | 24.69 | 25.38 | 2,479,430 | +0.46(+1.85%) |
Nov 29, 2010 | 24.55 | 25.05 | 24.25 | 24.92 | 331,100 | +0.32(+1.30%) |
Nov 26, 2010 | 24.75 | 25.09 | 24.24 | 24.60 | 172,000 | -0.37(-1.48%) |
Nov 24, 2010 | 24.95 | 24.97 | 24.97 | 24.97 | 376,015 | +0.29(+1.18%) |
Nov 23, 2010 | 24.21 | 25.09 | 24.03 | 24.68 | 600,600 | +0.11(+0.45%) |
Nov 22, 2010 | 23.57 | 24.67 | 23.21 | 24.57 | 323,331 | +0.90(+3.80%) |
Nov 19, 2010 | 23.10 | 23.86 | 22.95 | 23.67 | 537,204 | +0.43(+1.85%) |
Nov 18, 2010 | 22.95 | 23.63 | 22.87 | 23.24 | 599,753 | +0.80(+3.57%) |
Nov 17, 2010 | 23.14 | 23.49 | 22.43 | 22.44 | 416,730 | -0.71(-3.07%) |
Nov 16, 2010 | 23.49 | 23.49 | 22.25 | 23.15 | 549,411 | -0.53(-2.24%) |
Nov 15, 2010 | 24.01 | 24.87 | 23.66 | 23.68 | 613,472 | +0.02(+0.08%) |
Nov 12, 2010 | 24.80 | 25.08 | 23.59 | 23.66 | 492,213 | -1.38(-5.51%) |
Nov 11, 2010 | 23.54 | 25.31 | 23.47 | 25.04 | 848,946 | +1.20(+5.03%) |
Nov 10, 2010 | 23.37 | 23.89 | 22.23 | 23.84 | 590,984 | +0.40(+1.71%) |
Nov 09, 2010 | 23.28 | 24.37 | 23.22 | 23.44 | 667,864 | +0.44(+1.91%) |
Nov 08, 2010 | 23.37 | 23.55 | 22.85 | 23.00 | 248,067 | -0.52(-2.21%) |
Nov 05, 2010 | 23.44 | 23.58 | 22.65 | 23.52 | 430,352 | +0.08(+0.34%) |
Nov 04, 2010 | 22.47 | 23.48 | 22.35 | 23.44 | 697,582 | +1.31(+5.92%) |
Nov 03, 2010 | 21.74 | 22.21 | 21.42 | 22.13 | 310,999 | +0.06(+0.27%) |
Nov 02, 2010 | 21.41 | 22.10 | 20.75 | 22.07 | 453,613 | +0.84(+3.96%) |
Nov 01, 2010 | 21.36 | 21.90 | 20.66 | 21.23 | 596,957 | -0.04(-0.19%) |
Oct 29, 2010 | 20.72 | 21.35 | 20.51 | 21.27 | 373,373 | +0.39(+1.87%) |
Oct 28, 2010 | 21.17 | 21.19 | 20.74 | 20.88 | 242,798 | -0.05(-0.24%) |
Oct 27, 2010 | 21.15 | 21.15 | 20.67 | 20.93 | 250,095 | -0.25(-1.18%) |
Oct 25, 2010 | 21.39 | 21.53 | 20.80 | 21.18 | 506,815 | +0.00(+0.00%) |
Oct 22, 2010 | 20.67 | 21.79 | 20.51 | 21.18 | 859,888 | +0.59(+2.87%) |
Oct 21, 2010 | 20.52 | 20.86 | 20.32 | 20.59 | 388,698 | +0.30(+1.48%) |
Oct 20, 2010 | 20.27 | 20.60 | 20.24 | 20.29 | 331,295 | +0.03(+0.15%) |
Oct 19, 2010 | 20.46 | 20.82 | 20.01 | 20.26 | 886,519 | -1.40(-6.46%) |
Oct 18, 2010 | 21.39 | 21.77 | 20.61 | 21.66 | 756,952 | +0.02(+0.09%) |
Oct 15, 2010 | 22.18 | 22.35 | 21.50 | 21.64 | 488,722 | -0.42(-1.90%) |
Oct 14, 2010 | 22.40 | 22.49 | 21.98 | 22.06 | 379,330 | -0.36(-1.61%) |
Oct 13, 2010 | 22.13 | 22.55 | 22.10 | 22.42 | 301,421 | +0.41(+1.86%) |
Oct 12, 2010 | 22.60 | 22.85 | 21.94 | 22.01 | 699,472 | -0.64(-2.83%) |
Oct 11, 2010 | 22.53 | 22.91 | 22.08 | 22.65 | 548,300 | +0.04(+0.18%) |
Oct 08, 2010 | 22.61 | 22.77 | 21.78 | 22.61 | 1,032,797 | +0.88(+4.05%) |
Oct 07, 2010 | 21.25 | 21.73 | 20.97 | 21.73 | 956 | +0.68(+3.23%) |
Oct 06, 2010 | 20.86 | 21.10 | 20.34 | 21.05 | 671,049 | +0.23(+1.10%) |
Oct 05, 2010 | 19.84 | 20.93 | 19.84 | 20.82 | 164 | +1.24(+6.33%) |
Oct 04, 2010 | 19.86 | 20.04 | 19.22 | 19.58 | 519,107 | -0.40(-2.00%) |