Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.78 | 26.02 | 25.78 | 25.99 | 9,526 | +0.35(+1.35%) |
Dec 30, 2010 | 25.57 | 25.65 | 25.57 | 25.65 | 2,604 | +0.07(+0.29%) |
Dec 29, 2010 | 25.38 | 25.57 | 25.38 | 25.57 | 1,743 | +0.36(+1.43%) |
Dec 28, 2010 | 25.16 | 25.22 | 25.16 | 25.21 | 1,541 | +0.05(+0.20%) |
Dec 27, 2010 | 25.01 | 25.16 | 25.01 | 25.16 | 3,057 | -0.13(-0.51%) |
Dec 23, 2010 | 25.37 | 25.37 | 25.29 | 25.29 | 2,301 | +0.03(+0.10%) |
Dec 22, 2010 | 25.16 | 25.30 | 25.13 | 25.27 | 17,547 | +0.05(+0.21%) |
Dec 21, 2010 | 25.20 | 25.25 | 25.18 | 25.21 | 5,223 | +0.07(+0.29%) |
Dec 20, 2010 | 25.16 | 25.16 | 25.04 | 25.14 | 6,739 | -0.01(-0.02%) |
Dec 17, 2010 | 25.14 | 25.15 | 25.05 | 25.14 | 6,590 | -0.09(-0.36%) |
Dec 16, 2010 | 25.11 | 25.24 | 25.04 | 25.24 | 2,291 | +0.02(+0.07%) |
Dec 15, 2010 | 25.19 | 25.24 | 25.18 | 25.22 | 1,700 | -0.09(-0.34%) |
Dec 14, 2010 | 25.29 | 25.41 | 25.29 | 25.30 | 1,316 | +0.02(+0.07%) |
Dec 13, 2010 | 25.08 | 25.39 | 25.08 | 25.29 | 9,523 | +0.37(+1.50%) |
Dec 10, 2010 | 24.84 | 24.95 | 24.77 | 24.91 | 6,397 | +0.07(+0.30%) |
Dec 09, 2010 | 24.64 | 24.84 | 24.64 | 24.84 | 2,997 | +0.04(+0.15%) |
Dec 08, 2010 | 24.76 | 24.85 | 24.74 | 24.80 | 5,131 | +0.10(+0.40%) |
Dec 07, 2010 | 24.89 | 24.97 | 24.70 | 24.70 | 62,476 | +0.02(+0.10%) |
Dec 06, 2010 | 24.52 | 24.70 | 24.52 | 24.68 | 101,278 | -0.05(-0.22%) |
Dec 03, 2010 | 24.55 | 24.75 | 24.52 | 24.74 | 54,931 | +0.30(+1.22%) |
Dec 02, 2010 | 23.98 | 24.44 | 23.98 | 24.44 | 33,326 | +0.49(+2.04%) |
Dec 01, 2010 | 23.74 | 23.95 | 23.70 | 23.95 | 30,140 | +0.72(+3.10%) |
Nov 30, 2010 | 23.20 | 23.43 | 23.20 | 23.23 | 23,943 | -0.34(-1.43%) |
Nov 29, 2010 | 23.62 | 23.66 | 23.40 | 23.56 | 5,856 | -0.40(-1.68%) |
Nov 26, 2010 | 23.95 | 23.97 | 23.95 | 23.97 | 1,309 | -0.13(-0.54%) |
Nov 24, 2010 | 24.12 | 24.10 | 24.10 | 24.10 | 1,681 | +0.11(+0.44%) |
Nov 23, 2010 | 24.12 | 24.16 | 23.97 | 23.99 | 4,056 | -0.66(-2.67%) |
Nov 22, 2010 | 24.66 | 24.70 | 24.41 | 24.65 | 2,640 | -0.18(-0.74%) |
Nov 19, 2010 | 24.64 | 24.83 | 24.59 | 24.83 | 2,206 | +0.10(+0.40%) |
Nov 18, 2010 | 24.70 | 24.77 | 24.67 | 24.74 | 10,733 | +0.45(+1.84%) |
Nov 17, 2010 | 24.37 | 24.41 | 24.28 | 24.29 | 7,413 | +0.12(+0.51%) |
Nov 16, 2010 | 24.58 | 24.58 | 24.03 | 24.17 | 13,579 | -0.57(-2.32%) |
Nov 15, 2010 | 24.89 | 24.89 | 24.74 | 24.74 | 8,557 | +0.03(+0.12%) |
Nov 12, 2010 | 24.89 | 25.06 | 24.71 | 24.71 | 4,066 | -0.23(-0.94%) |
Nov 11, 2010 | 25.03 | 25.03 | 24.83 | 24.95 | 7,639 | -0.50(-1.96%) |
Nov 10, 2010 | 25.19 | 25.44 | 25.16 | 25.44 | 23,080 | +0.16(+0.63%) |
Nov 09, 2010 | 25.73 | 25.75 | 25.26 | 25.29 | 6,565 | -0.44(-1.71%) |
Nov 08, 2010 | 25.76 | 25.76 | 25.45 | 25.73 | 26,786 | -0.05(-0.21%) |
Nov 05, 2010 | 25.91 | 25.93 | 25.78 | 25.78 | 86,449 | -0.24(-0.94%) |
Nov 04, 2010 | 26.04 | 26.06 | 25.92 | 26.02 | 85,064 | +0.35(+1.38%) |
Nov 03, 2010 | 25.49 | 25.67 | 25.37 | 25.67 | 23,265 | +0.20(+0.77%) |
Nov 02, 2010 | 25.35 | 25.47 | 25.35 | 25.47 | 3,969 | +0.47(+1.88%) |
Nov 01, 2010 | 25.34 | 25.51 | 25.00 | 25.00 | 47,148 | -0.42(-1.63%) |
Oct 29, 2010 | 25.10 | 25.42 | 25.10 | 25.42 | 27,292 | +0.22(+0.89%) |
Oct 28, 2010 | 25.09 | 25.20 | 25.03 | 25.20 | 5,663 | +0.27(+1.06%) |
Oct 27, 2010 | 25.05 | 25.05 | 24.84 | 24.93 | 3,124 | -0.28(-1.09%) |
Oct 25, 2010 | 25.33 | 25.33 | 25.20 | 25.21 | 15,850 | +0.13(+0.51%) |
Oct 22, 2010 | 25.08 | 25.08 | 25.08 | 25.08 | 491 | +0.07(+0.27%) |
Oct 21, 2010 | 25.19 | 25.22 | 25.00 | 25.01 | 5,806 | -0.17(-0.68%) |
Oct 20, 2010 | 24.86 | 25.21 | 24.86 | 25.18 | 4,732 | +0.31(+1.25%) |
Oct 19, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 491 | -0.51(-2.00%) |
Oct 18, 2010 | 25.21 | 25.38 | 25.20 | 25.38 | 3,519 | +0.16(+0.64%) |
Oct 14, 2010 | 25.39 | 25.21 | 25.21 | 25.21 | 9,494 | +0.08(+0.33%) |
Oct 13, 2010 | 24.97 | 25.13 | 24.97 | 25.13 | 6,442 | +0.59(+2.39%) |
Oct 12, 2010 | 24.53 | 24.56 | 24.52 | 24.55 | 4,542 | -0.11(-0.44%) |
Oct 11, 2010 | 24.85 | 24.85 | 24.65 | 24.65 | 6,367 | +0.01(+0.04%) |
Oct 08, 2010 | 24.64 | 24.64 | 24.64 | 24.64 | 6,547 | +0.15(+0.60%) |
Oct 07, 2010 | 24.44 | 24.50 | 24.27 | 24.50 | 4,427 | +0.07(+0.30%) |
Oct 06, 2010 | 24.44 | 24.44 | 24.36 | 24.42 | 2,587 | +0.01(+0.05%) |
Oct 05, 2010 | 24.06 | 24.44 | 24.06 | 24.41 | 29,287 | +0.43(+1.81%) |