Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.28 | 25.50 | 25.09 | 25.31 | 214,559 | -0.03(-0.12%) |
Dec 30, 2010 | 25.33 | 25.50 | 25.31 | 25.34 | 132,116 | +0.09(+0.34%) |
Dec 29, 2010 | 25.36 | 25.56 | 25.24 | 25.25 | 168,340 | -0.09(-0.37%) |
Dec 28, 2010 | 25.54 | 25.71 | 25.20 | 25.34 | 159,792 | -0.21(-0.80%) |
Dec 27, 2010 | 25.29 | 25.62 | 25.06 | 25.55 | 176,464 | +0.32(+1.25%) |
Dec 23, 2010 | 25.47 | 25.65 | 25.22 | 25.23 | 171,470 | -0.29(-1.14%) |
Dec 22, 2010 | 25.31 | 25.69 | 25.26 | 25.53 | 302,082 | +0.28(+1.09%) |
Dec 21, 2010 | 24.90 | 25.38 | 24.78 | 25.25 | 354,486 | +0.44(+1.78%) |
Dec 20, 2010 | 25.08 | 25.08 | 24.78 | 24.81 | 256,058 | -0.21(-0.85%) |
Dec 17, 2010 | 25.24 | 25.27 | 24.95 | 25.02 | 591,593 | -0.14(-0.56%) |
Dec 16, 2010 | 24.78 | 25.19 | 24.72 | 25.16 | 257,778 | +0.42(+1.69%) |
Dec 15, 2010 | 24.57 | 25.08 | 24.53 | 24.74 | 534,291 | +0.17(+0.67%) |
Dec 14, 2010 | 24.33 | 24.71 | 24.29 | 24.58 | 362,626 | +0.25(+1.04%) |
Dec 13, 2010 | 24.64 | 24.64 | 24.30 | 24.33 | 353,920 | -0.20(-0.80%) |
Dec 10, 2010 | 24.37 | 24.59 | 24.32 | 24.52 | 532,197 | +0.13(+0.52%) |
Dec 09, 2010 | 24.84 | 24.99 | 24.35 | 24.40 | 565,594 | -0.45(-1.81%) |
Dec 08, 2010 | 23.88 | 24.89 | 23.74 | 24.85 | 772,244 | +0.99(+4.17%) |
Dec 07, 2010 | 24.32 | 24.53 | 23.52 | 23.85 | 3,949,578 | -0.28(-1.15%) |
Dec 06, 2010 | 24.41 | 24.44 | 24.01 | 24.13 | 1,158,084 | -0.35(-1.42%) |
Dec 03, 2010 | 25.08 | 25.25 | 24.34 | 24.48 | 1,251,306 | -0.73(-2.91%) |
Dec 02, 2010 | 25.46 | 25.70 | 25.06 | 25.21 | 1,186,182 | -0.17(-0.65%) |
Dec 01, 2010 | 25.23 | 25.64 | 25.23 | 25.38 | 399,622 | +0.57(+2.29%) |
Nov 30, 2010 | 24.82 | 24.95 | 24.63 | 24.81 | 471,893 | -0.23(-0.91%) |
Nov 29, 2010 | 25.10 | 25.15 | 24.60 | 25.04 | 330,965 | -0.16(-0.63%) |
Nov 26, 2010 | 25.68 | 25.71 | 25.13 | 25.19 | 294,724 | -0.70(-2.71%) |
Nov 24, 2010 | 25.21 | 25.90 | 25.90 | 25.90 | 359,030 | +0.86(+3.44%) |
Nov 23, 2010 | 25.23 | 25.33 | 24.78 | 25.04 | 331,048 | -0.54(-2.10%) |
Nov 22, 2010 | 25.24 | 25.66 | 25.18 | 25.57 | 356,158 | +0.28(+1.12%) |
Nov 19, 2010 | 25.17 | 25.47 | 25.09 | 25.29 | 245,176 | +0.07(+0.28%) |
Nov 18, 2010 | 25.00 | 25.40 | 25.00 | 25.22 | 248,343 | +0.51(+2.04%) |
Nov 17, 2010 | 24.97 | 24.97 | 24.52 | 24.71 | 569,528 | -0.09(-0.38%) |
Nov 16, 2010 | 25.22 | 25.29 | 24.68 | 24.81 | 320,443 | -0.63(-2.46%) |
Nov 15, 2010 | 25.27 | 25.67 | 25.20 | 25.43 | 278,711 | +0.22(+0.87%) |
Nov 12, 2010 | 25.59 | 25.71 | 25.04 | 25.22 | 299,552 | -0.52(-2.01%) |
Nov 11, 2010 | 25.45 | 25.77 | 25.36 | 25.73 | 493,000 | -0.02(-0.06%) |
Nov 10, 2010 | 25.60 | 25.79 | 25.29 | 25.75 | 366,259 | +0.21(+0.83%) |
Nov 09, 2010 | 25.54 | 25.72 | 25.41 | 25.54 | 290,109 | +0.09(+0.37%) |
Nov 08, 2010 | 25.94 | 25.99 | 25.40 | 25.44 | 240,459 | -0.55(-2.11%) |
Nov 05, 2010 | 25.40 | 26.06 | 25.38 | 25.99 | 468,935 | +0.63(+2.50%) |
Nov 04, 2010 | 25.55 | 25.70 | 25.14 | 25.36 | 601,034 | -0.04(-0.15%) |
Nov 03, 2010 | 25.29 | 25.66 | 25.19 | 25.40 | 417,989 | +0.17(+0.68%) |
Nov 02, 2010 | 25.13 | 25.36 | 25.11 | 25.22 | 393,388 | +0.37(+1.48%) |
Nov 01, 2010 | 24.17 | 24.95 | 24.14 | 24.86 | 673,270 | +0.86(+3.59%) |
Oct 29, 2010 | 24.03 | 24.40 | 23.99 | 23.99 | 589,371 | -0.13(-0.55%) |
Oct 28, 2010 | 25.20 | 25.20 | 24.06 | 24.13 | 619,318 | -1.06(-4.23%) |
Oct 27, 2010 | 24.97 | 25.23 | 24.75 | 25.19 | 511,022 | -0.26(-1.02%) |
Oct 25, 2010 | 25.51 | 25.69 | 25.39 | 25.45 | 316,582 | +0.10(+0.40%) |
Oct 22, 2010 | 25.56 | 25.57 | 25.32 | 25.35 | 337,211 | -0.09(-0.37%) |
Oct 21, 2010 | 25.50 | 25.63 | 25.25 | 25.44 | 275,400 | +0.08(+0.31%) |
Oct 20, 2010 | 25.07 | 25.50 | 25.00 | 25.36 | 351,408 | +0.43(+1.73%) |
Oct 19, 2010 | 25.05 | 25.36 | 24.80 | 24.93 | 343,548 | -0.31(-1.24%) |
Oct 18, 2010 | 25.38 | 25.49 | 25.17 | 25.25 | 348,429 | -0.09(-0.34%) |
Oct 15, 2010 | 25.45 | 25.58 | 24.97 | 25.33 | 441,435 | +0.12(+0.47%) |
Oct 14, 2010 | 25.22 | 25.36 | 25.00 | 25.22 | 341,266 | -0.01(-0.03%) |
Oct 13, 2010 | 25.40 | 25.40 | 24.72 | 25.22 | 747,883 | -0.13(-0.49%) |
Oct 12, 2010 | 25.07 | 25.46 | 24.85 | 25.35 | 349,723 | +0.30(+1.19%) |
Oct 11, 2010 | 25.12 | 25.21 | 24.90 | 25.05 | 155,085 | -0.07(-0.28%) |
Oct 08, 2010 | 25.12 | 25.19 | 24.64 | 25.12 | 237,014 | +0.45(+1.81%) |
Oct 07, 2010 | 24.72 | 24.85 | 24.36 | 24.68 | 294,681 | +0.13(+0.51%) |
Oct 06, 2010 | 25.18 | 25.27 | 24.28 | 24.55 | 523,130 | -0.61(-2.43%) |
Oct 05, 2010 | 24.69 | 25.32 | 24.67 | 25.16 | 466,917 | +0.71(+2.91%) |
Oct 04, 2010 | 24.18 | 24.52 | 24.12 | 24.45 | 442,286 | +0.14(+0.58%) |