Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.99 | 25.10 | 24.82 | 24.85 | 387,309 | -0.16(-0.66%) |
Dec 30, 2010 | 24.76 | 25.08 | 24.66 | 25.01 | 255,538 | +0.26(+1.06%) |
Dec 29, 2010 | 24.65 | 24.85 | 24.65 | 24.75 | 241,542 | +0.11(+0.44%) |
Dec 28, 2010 | 24.83 | 24.86 | 24.49 | 24.64 | 246,029 | -0.14(-0.55%) |
Dec 27, 2010 | 24.72 | 24.82 | 24.57 | 24.78 | 196,214 | -0.05(-0.21%) |
Dec 23, 2010 | 24.86 | 25.05 | 24.82 | 24.83 | 161,159 | -0.01(-0.06%) |
Dec 22, 2010 | 24.78 | 25.00 | 24.69 | 24.84 | 222,216 | +0.08(+0.30%) |
Dec 21, 2010 | 24.57 | 24.79 | 24.47 | 24.77 | 419,535 | +0.29(+1.17%) |
Dec 20, 2010 | 24.95 | 24.95 | 24.36 | 24.48 | 695,224 | -0.39(-1.59%) |
Dec 17, 2010 | 24.86 | 25.03 | 24.72 | 24.87 | 642,720 | +0.06(+0.23%) |
Dec 16, 2010 | 24.59 | 24.89 | 24.52 | 24.82 | 191,989 | +0.26(+1.07%) |
Dec 15, 2010 | 24.66 | 24.99 | 24.51 | 24.56 | 569,356 | -0.19(-0.78%) |
Dec 14, 2010 | 24.87 | 24.92 | 24.67 | 24.75 | 498,960 | -0.07(-0.27%) |
Dec 13, 2010 | 24.95 | 25.02 | 24.79 | 24.81 | 356,012 | -0.04(-0.15%) |
Dec 10, 2010 | 24.56 | 24.87 | 24.53 | 24.85 | 302,429 | +0.31(+1.28%) |
Dec 09, 2010 | 24.51 | 24.61 | 24.28 | 24.54 | 477,833 | +0.16(+0.67%) |
Dec 08, 2010 | 24.25 | 24.52 | 24.17 | 24.37 | 509,534 | +0.13(+0.52%) |
Dec 07, 2010 | 24.15 | 24.40 | 24.00 | 24.25 | 416,302 | +0.29(+1.20%) |
Dec 06, 2010 | 23.98 | 24.03 | 23.80 | 23.96 | 560,990 | -0.08(-0.33%) |
Dec 03, 2010 | 23.18 | 24.14 | 23.04 | 24.04 | 1,244,219 | +0.82(+3.52%) |
Dec 02, 2010 | 22.10 | 23.24 | 22.10 | 23.22 | 1,247,983 | +1.15(+5.21%) |
Dec 01, 2010 | 22.07 | 22.28 | 22.00 | 22.07 | 2,400,289 | +0.35(+1.62%) |
Nov 30, 2010 | 21.42 | 21.75 | 21.14 | 21.72 | 1,476,034 | +0.08(+0.39%) |
Nov 29, 2010 | 22.01 | 22.03 | 21.47 | 21.63 | 1,424,910 | -0.53(-2.37%) |
Nov 26, 2010 | 21.77 | 22.23 | 21.62 | 22.16 | 223,955 | +0.24(+1.11%) |
Nov 24, 2010 | 22.11 | 21.92 | 21.92 | 21.92 | 913,187 | -0.01(-0.06%) |
Nov 23, 2010 | 21.78 | 22.03 | 21.69 | 21.93 | 343,329 | -0.15(-0.70%) |
Nov 22, 2010 | 21.96 | 22.12 | 21.80 | 22.08 | 308,106 | -0.02(-0.11%) |
Nov 19, 2010 | 22.05 | 22.21 | 21.92 | 22.11 | 330,489 | +0.06(+0.28%) |
Nov 18, 2010 | 21.96 | 22.28 | 21.71 | 22.05 | 293,895 | +0.33(+1.54%) |
Nov 17, 2010 | 21.70 | 21.76 | 21.60 | 21.71 | 348,825 | +0.08(+0.37%) |
Nov 16, 2010 | 21.81 | 21.89 | 21.48 | 21.63 | 539,561 | -0.33(-1.50%) |
Nov 15, 2010 | 22.15 | 22.21 | 21.92 | 21.96 | 425,604 | -0.09(-0.43%) |
Nov 12, 2010 | 22.31 | 22.45 | 21.91 | 22.06 | 330,472 | -0.43(-1.92%) |
Nov 11, 2010 | 22.29 | 22.60 | 22.21 | 22.49 | 507,845 | -0.06(-0.25%) |
Nov 10, 2010 | 22.73 | 22.73 | 22.40 | 22.54 | 698,774 | -0.14(-0.62%) |
Nov 09, 2010 | 22.85 | 23.08 | 22.58 | 22.69 | 737,530 | -0.04(-0.19%) |
Nov 08, 2010 | 22.72 | 22.79 | 22.57 | 22.73 | 325,838 | -0.04(-0.19%) |
Nov 05, 2010 | 22.69 | 22.93 | 22.62 | 22.77 | 411,113 | +0.08(+0.33%) |
Nov 04, 2010 | 22.69 | 22.85 | 22.46 | 22.69 | 434,397 | +0.32(+1.45%) |
Nov 03, 2010 | 22.31 | 22.42 | 22.08 | 22.37 | 382,685 | +0.08(+0.34%) |
Nov 02, 2010 | 22.26 | 22.43 | 22.20 | 22.30 | 299,407 | +0.25(+1.15%) |
Nov 01, 2010 | 22.11 | 22.36 | 21.92 | 22.04 | 424,780 | +0.04(+0.19%) |
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,377 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,196 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.15 | 592,286 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.75 | 22.44 | 22.49 | 569,898 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,514 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 584,977 | -0.04(-0.17%) |
Oct 20, 2010 | 22.29 | 22.65 | 22.24 | 22.60 | 460,879 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.92 | 22.17 | 429,596 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,704 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,311 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,814 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.93 | 528,951 | +0.31(+1.39%) |
Oct 12, 2010 | 22.77 | 22.80 | 22.27 | 22.61 | 366,587 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.75 | 22.77 | 234,028 | -0.06(-0.25%) |
Oct 08, 2010 | 22.83 | 22.93 | 22.54 | 22.83 | 252,389 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,705 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.52 | 22.65 | 263,380 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,543 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,345 | -0.31(-1.36%) |