Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.30 | 25.50 | 25.30 | 25.44 | 388,358 | -0.02(-0.08%) |
Dec 30, 2010 | 25.36 | 25.47 | 25.32 | 25.46 | 243,511 | +0.21(+0.83%) |
Dec 29, 2010 | 25.44 | 25.44 | 25.20 | 25.25 | 733,599 | -0.37(-1.44%) |
Dec 28, 2010 | 25.71 | 25.84 | 25.62 | 25.62 | 345,152 | -0.10(-0.39%) |
Dec 27, 2010 | 25.60 | 25.80 | 25.52 | 25.72 | 305,223 | +0.00(+0.00%) |
Dec 23, 2010 | 25.60 | 25.85 | 25.60 | 25.72 | 87,191 | -0.03(-0.12%) |
Dec 22, 2010 | 25.73 | 25.81 | 25.66 | 25.75 | 338,341 | +0.09(+0.35%) |
Dec 21, 2010 | 25.54 | 25.70 | 25.45 | 25.66 | 375,212 | +0.26(+1.02%) |
Dec 20, 2010 | 25.30 | 25.43 | 25.16 | 25.40 | 607,725 | +0.11(+0.43%) |
Dec 17, 2010 | 25.46 | 25.49 | 25.20 | 25.29 | 485,721 | +0.09(+0.36%) |
Dec 16, 2010 | 25.23 | 25.24 | 25.10 | 25.20 | 860,595 | -0.11(-0.43%) |
Dec 15, 2010 | 25.62 | 25.65 | 25.27 | 25.31 | 661,370 | -0.41(-1.59%) |
Dec 14, 2010 | 25.68 | 25.90 | 25.59 | 25.72 | 660,892 | +0.27(+1.06%) |
Dec 13, 2010 | 25.47 | 25.57 | 25.40 | 25.45 | 299,784 | +0.35(+1.39%) |
Dec 10, 2010 | 24.95 | 25.10 | 24.90 | 25.10 | 421,588 | +0.09(+0.36%) |
Dec 09, 2010 | 24.91 | 25.04 | 24.85 | 25.01 | 558,741 | +0.31(+1.26%) |
Dec 08, 2010 | 24.73 | 24.79 | 24.50 | 24.70 | 236,080 | -0.02(-0.08%) |
Dec 07, 2010 | 25.00 | 25.00 | 24.70 | 24.72 | 1,325,352 | -0.23(-0.92%) |
Dec 06, 2010 | 24.80 | 25.00 | 24.75 | 24.95 | 1,940,124 | +0.15(+0.60%) |
Dec 03, 2010 | 24.40 | 24.85 | 24.39 | 24.80 | 490,929 | +0.45(+1.85%) |
Dec 02, 2010 | 23.80 | 24.43 | 23.80 | 24.35 | 843,454 | +0.82(+3.48%) |
Dec 01, 2010 | 23.00 | 23.53 | 23.00 | 23.53 | 852,242 | +1.47(+6.66%) |
Nov 30, 2010 | 21.95 | 22.28 | 21.85 | 22.06 | 1,048,271 | -0.19(-0.85%) |
Nov 29, 2010 | 22.08 | 22.25 | 21.90 | 22.25 | 94,452 | -0.05(-0.22%) |
Nov 26, 2010 | 22.00 | 22.35 | 22.00 | 22.30 | 97,116 | +0.36(+1.64%) |
Nov 24, 2010 | 21.51 | 21.94 | 21.94 | 21.94 | 164,024 | +0.62(+2.91%) |
Nov 23, 2010 | 21.41 | 21.50 | 21.27 | 21.32 | 1,057,144 | -0.53(-2.43%) |
Nov 22, 2010 | 21.83 | 21.91 | 21.67 | 21.85 | 1,555,889 | -0.37(-1.67%) |
Nov 19, 2010 | 21.95 | 22.23 | 21.95 | 22.22 | 287,673 | +0.12(+0.54%) |
Nov 18, 2010 | 21.94 | 22.10 | 21.80 | 22.10 | 357,112 | +0.65(+3.03%) |
Nov 17, 2010 | 21.47 | 21.63 | 21.36 | 21.45 | 299,339 | -0.07(-0.33%) |
Nov 16, 2010 | 21.85 | 21.88 | 21.45 | 21.52 | 359,072 | -0.72(-3.24%) |
Nov 15, 2010 | 22.35 | 22.38 | 22.12 | 22.24 | 569,216 | -0.01(-0.04%) |
Nov 12, 2010 | 22.45 | 22.51 | 22.13 | 22.25 | 423,855 | -0.37(-1.64%) |
Nov 11, 2010 | 22.59 | 22.70 | 22.55 | 22.62 | 312,429 | -0.28(-1.22%) |
Nov 10, 2010 | 22.78 | 22.95 | 22.62 | 22.90 | 487,797 | +0.15(+0.66%) |
Nov 09, 2010 | 23.20 | 23.20 | 22.60 | 22.75 | 501,823 | -0.02(-0.09%) |
Nov 08, 2010 | 22.73 | 22.80 | 22.50 | 22.77 | 629,808 | -0.29(-1.26%) |
Nov 05, 2010 | 22.96 | 23.29 | 22.95 | 23.06 | 112,494 | -0.06(-0.26%) |
Nov 04, 2010 | 22.85 | 23.12 | 22.83 | 23.12 | 1,066,385 | +0.88(+3.96%) |
Nov 03, 2010 | 22.11 | 22.24 | 21.93 | 22.24 | 2,004,675 | +0.19(+0.86%) |
Nov 02, 2010 | 22.20 | 22.20 | 22.05 | 22.05 | 255,116 | +0.10(+0.46%) |
Nov 01, 2010 | 22.05 | 22.24 | 21.91 | 21.95 | 276,187 | +0.10(+0.46%) |
Oct 29, 2010 | 22.05 | 22.10 | 21.85 | 21.85 | 381,205 | -0.05(-0.23%) |
Oct 28, 2010 | 22.00 | 22.05 | 21.75 | 21.90 | 960,127 | +0.01(+0.05%) |
Oct 27, 2010 | 22.00 | 22.05 | 21.73 | 21.89 | 222,391 | -0.58(-2.58%) |
Oct 25, 2010 | 22.50 | 22.64 | 22.35 | 22.47 | 468,256 | +0.25(+1.13%) |
Oct 22, 2010 | 22.21 | 22.25 | 22.04 | 22.22 | 106,191 | +0.52(+2.40%) |
Oct 21, 2010 | 21.40 | 21.80 | 21.40 | 21.70 | 1,008,720 | +0.74(+3.53%) |
Oct 20, 2010 | 20.93 | 21.27 | 20.93 | 20.96 | 412,460 | -0.02(-0.10%) |
Oct 19, 2010 | 21.30 | 21.32 | 20.85 | 20.98 | 487,003 | -0.68(-3.14%) |
Oct 18, 2010 | 21.31 | 21.70 | 21.26 | 21.66 | 1,269,334 | +0.34(+1.59%) |
Oct 15, 2010 | 21.41 | 21.49 | 21.20 | 21.32 | 3,453,002 | -0.34(-1.59%) |
Oct 14, 2010 | 21.75 | 21.75 | 21.46 | 21.66 | 1,015,169 | -0.19(-0.85%) |
Oct 13, 2010 | 21.66 | 22.00 | 21.63 | 21.85 | 140,923 | -0.03(-0.12%) |
Oct 12, 2010 | 21.65 | 21.88 | 21.54 | 21.88 | 324,558 | -0.16(-0.70%) |
Oct 11, 2010 | 22.08 | 22.14 | 22.00 | 22.03 | 128,827 | -0.14(-0.62%) |
Oct 08, 2010 | 21.69 | 22.26 | 21.64 | 22.17 | 494,164 | +0.49(+2.26%) |
Oct 07, 2010 | 22.00 | 22.00 | 21.63 | 21.68 | 97,587 | -0.31(-1.41%) |
Oct 06, 2010 | 21.90 | 21.99 | 21.79 | 21.99 | 362,524 | +0.22(+1.01%) |
Oct 05, 2010 | 21.40 | 21.77 | 21.33 | 21.77 | 922,668 | +0.53(+2.50%) |
Oct 04, 2010 | 21.35 | 21.38 | 21.20 | 21.24 | 174,607 | +0.09(+0.43%) |