Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.71 | 26.84 | 26.42 | 26.50 | 51,739 | -0.17(-0.62%) |
Dec 30, 2010 | 26.41 | 26.84 | 26.34 | 26.66 | 57,841 | +0.36(+1.37%) |
Dec 29, 2010 | 25.81 | 26.42 | 25.73 | 26.30 | 45,194 | +0.69(+2.71%) |
Dec 28, 2010 | 25.86 | 26.00 | 25.49 | 25.61 | 18,865 | -0.20(-0.79%) |
Dec 27, 2010 | 25.56 | 26.01 | 25.41 | 25.81 | 23,382 | +0.22(+0.87%) |
Dec 23, 2010 | 25.81 | 25.94 | 25.08 | 25.59 | 111,037 | -0.01(-0.04%) |
Dec 22, 2010 | 25.76 | 26.06 | 25.47 | 25.60 | 35,761 | -0.12(-0.47%) |
Dec 21, 2010 | 25.57 | 25.93 | 25.50 | 25.72 | 58,000 | +0.36(+1.42%) |
Dec 20, 2010 | 24.49 | 25.43 | 24.32 | 25.36 | 86,857 | +1.15(+4.77%) |
Dec 17, 2010 | 23.51 | 24.36 | 23.50 | 24.21 | 133,331 | +0.67(+2.83%) |
Dec 16, 2010 | 23.28 | 23.98 | 23.20 | 23.54 | 55,488 | +0.26(+1.11%) |
Dec 15, 2010 | 23.42 | 23.99 | 23.28 | 23.28 | 45,001 | -0.26(-1.10%) |
Dec 14, 2010 | 24.36 | 24.94 | 23.39 | 23.54 | 92,345 | -0.64(-2.64%) |
Dec 13, 2010 | 24.41 | 24.92 | 24.06 | 24.18 | 54,057 | -0.13(-0.53%) |
Dec 10, 2010 | 23.64 | 24.49 | 23.45 | 24.31 | 49,623 | +0.78(+3.30%) |
Dec 09, 2010 | 23.68 | 23.68 | 23.18 | 23.53 | 56,025 | +0.25(+1.07%) |
Dec 08, 2010 | 23.76 | 23.82 | 23.27 | 23.28 | 96,223 | -0.34(-1.45%) |
Dec 07, 2010 | 22.78 | 23.81 | 22.71 | 23.63 | 198,550 | +1.23(+5.49%) |
Dec 06, 2010 | 21.91 | 22.48 | 21.79 | 22.40 | 88,290 | +0.40(+1.81%) |
Dec 03, 2010 | 21.26 | 22.07 | 20.46 | 22.00 | 68,436 | +0.55(+2.59%) |
Dec 02, 2010 | 20.10 | 21.58 | 20.09 | 21.44 | 317,956 | +1.52(+7.60%) |
Dec 01, 2010 | 19.89 | 20.05 | 19.79 | 19.93 | 155,135 | +0.49(+2.52%) |
Nov 30, 2010 | 19.61 | 19.64 | 19.32 | 19.44 | 108,618 | -0.36(-1.82%) |
Nov 29, 2010 | 19.98 | 19.98 | 19.48 | 19.80 | 110,437 | -0.29(-1.43%) |
Nov 26, 2010 | 20.33 | 20.40 | 20.09 | 20.09 | 12,263 | -0.44(-2.16%) |
Nov 24, 2010 | 20.52 | 20.53 | 20.53 | 20.53 | 38,980 | +0.46(+2.30%) |
Nov 23, 2010 | 20.41 | 20.43 | 20.01 | 20.07 | 49,375 | -0.69(-3.34%) |
Nov 22, 2010 | 20.68 | 20.85 | 20.20 | 20.76 | 39,110 | +0.02(+0.09%) |
Nov 19, 2010 | 20.46 | 20.80 | 20.37 | 20.74 | 76,648 | +0.30(+1.49%) |
Nov 18, 2010 | 20.26 | 20.64 | 20.20 | 20.44 | 58,825 | +0.46(+2.31%) |
Nov 17, 2010 | 19.81 | 20.12 | 19.54 | 19.98 | 67,754 | +0.27(+1.36%) |
Nov 16, 2010 | 19.89 | 20.08 | 19.43 | 19.71 | 69,717 | -0.46(-2.29%) |
Nov 15, 2010 | 19.72 | 20.35 | 19.53 | 20.17 | 57,440 | +0.55(+2.82%) |
Nov 12, 2010 | 20.14 | 20.34 | 19.57 | 19.62 | 63,841 | -0.82(-4.02%) |
Nov 11, 2010 | 20.27 | 20.69 | 20.06 | 20.44 | 69,753 | -0.06(-0.27%) |
Nov 10, 2010 | 20.59 | 20.59 | 19.89 | 20.49 | 54,642 | +0.12(+0.59%) |
Nov 09, 2010 | 21.07 | 21.48 | 20.11 | 20.37 | 89,953 | -0.77(-3.62%) |
Nov 08, 2010 | 20.98 | 21.29 | 20.78 | 21.14 | 70,302 | +0.04(+0.17%) |
Nov 05, 2010 | 22.15 | 22.18 | 20.70 | 21.10 | 107,823 | -1.08(-4.87%) |
Nov 04, 2010 | 21.40 | 22.76 | 20.45 | 22.18 | 101,908 | +1.47(+7.09%) |
Nov 03, 2010 | 21.29 | 21.58 | 20.59 | 20.71 | 62,565 | -0.47(-2.22%) |
Nov 02, 2010 | 20.72 | 21.31 | 20.65 | 21.18 | 62,120 | +0.81(+3.99%) |
Nov 01, 2010 | 20.85 | 21.20 | 19.97 | 20.37 | 81,104 | -0.32(-1.56%) |
Oct 29, 2010 | 19.76 | 20.80 | 19.76 | 20.70 | 44,692 | +0.81(+4.09%) |
Oct 28, 2010 | 20.68 | 20.69 | 19.85 | 19.88 | 88,066 | -0.53(-2.58%) |
Oct 27, 2010 | 20.94 | 20.98 | 20.10 | 20.41 | 93,397 | -0.79(-3.74%) |
Oct 25, 2010 | 21.40 | 21.71 | 21.06 | 21.20 | 47,975 | +0.22(+1.06%) |
Oct 22, 2010 | 20.93 | 21.12 | 20.70 | 20.98 | 68,098 | +0.30(+1.47%) |
Oct 21, 2010 | 21.69 | 21.69 | 20.47 | 20.68 | 236,277 | -1.49(-6.71%) |
Oct 20, 2010 | 21.92 | 22.40 | 21.91 | 22.16 | 69,029 | +0.42(+1.91%) |
Oct 19, 2010 | 22.64 | 22.67 | 21.57 | 21.75 | 89,271 | -1.27(-5.53%) |
Oct 18, 2010 | 23.34 | 23.38 | 22.79 | 23.02 | 53,696 | -0.18(-0.80%) |
Oct 15, 2010 | 24.02 | 24.17 | 23.04 | 23.21 | 61,293 | -0.37(-1.57%) |
Oct 14, 2010 | 23.76 | 24.15 | 23.02 | 23.58 | 50,332 | -0.18(-0.78%) |
Oct 13, 2010 | 22.91 | 24.22 | 22.91 | 23.76 | 80,770 | +1.02(+4.46%) |
Oct 12, 2010 | 22.67 | 22.90 | 22.14 | 22.75 | 29,523 | -0.06(-0.28%) |
Oct 11, 2010 | 22.84 | 23.41 | 22.73 | 22.81 | 59,931 | -0.11(-0.48%) |
Oct 08, 2010 | 21.73 | 22.99 | 21.73 | 22.92 | 97,758 | +1.26(+5.84%) |
Oct 07, 2010 | 22.62 | 22.62 | 21.52 | 21.66 | 42,168 | -0.75(-3.34%) |
Oct 06, 2010 | 22.11 | 22.52 | 21.99 | 22.40 | 41,014 | +0.30(+1.38%) |
Oct 05, 2010 | 21.58 | 22.34 | 21.50 | 22.10 | 43,791 | +0.75(+3.50%) |
Oct 04, 2010 | 21.33 | 21.43 | 21.10 | 21.35 | 55,788 | +0.00(+0.00%) |