Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.16 | 25.16 | 24.70 | 24.70 | 99,211 | -0.50(-2.00%) |
Dec 30, 2010 | 25.17 | 25.39 | 25.05 | 25.21 | 73,131 | +0.05(+0.21%) |
Dec 29, 2010 | 25.32 | 25.37 | 25.10 | 25.16 | 46,699 | -0.15(-0.58%) |
Dec 28, 2010 | 25.37 | 25.44 | 25.26 | 25.30 | 53,756 | -0.24(-0.95%) |
Dec 27, 2010 | 25.61 | 25.73 | 25.37 | 25.55 | 76,271 | -0.11(-0.44%) |
Dec 23, 2010 | 26.04 | 26.04 | 25.61 | 25.66 | 37,093 | -0.43(-1.63%) |
Dec 22, 2010 | 25.67 | 26.25 | 25.48 | 26.09 | 134,697 | +0.44(+1.73%) |
Dec 21, 2010 | 25.33 | 25.71 | 25.29 | 25.64 | 63,925 | +0.37(+1.45%) |
Dec 20, 2010 | 25.37 | 25.62 | 25.14 | 25.28 | 202,148 | +0.04(+0.17%) |
Dec 17, 2010 | 25.50 | 25.50 | 24.90 | 25.23 | 394,088 | -0.28(-1.09%) |
Dec 16, 2010 | 25.42 | 25.77 | 25.30 | 25.51 | 146,195 | +0.11(+0.45%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.30 | 25.40 | 166,919 | -0.05(-0.21%) |
Dec 14, 2010 | 25.70 | 25.75 | 25.34 | 25.45 | 126,644 | -0.10(-0.37%) |
Dec 13, 2010 | 26.00 | 26.07 | 25.54 | 25.55 | 72,633 | -0.43(-1.64%) |
Dec 10, 2010 | 25.75 | 26.06 | 25.44 | 25.97 | 64,193 | +0.34(+1.32%) |
Dec 09, 2010 | 25.71 | 26.07 | 25.44 | 25.64 | 98,213 | +0.18(+0.72%) |
Dec 08, 2010 | 25.92 | 26.01 | 25.41 | 25.45 | 111,882 | -0.34(-1.32%) |
Dec 07, 2010 | 25.50 | 25.92 | 25.29 | 25.79 | 121,554 | +0.62(+2.45%) |
Dec 06, 2010 | 24.80 | 25.24 | 24.67 | 25.17 | 91,952 | +0.27(+1.08%) |
Dec 03, 2010 | 24.46 | 24.97 | 24.38 | 24.90 | 59,823 | +0.24(+0.95%) |
Dec 02, 2010 | 24.50 | 24.70 | 24.43 | 24.67 | 74,716 | +0.22(+0.89%) |
Dec 01, 2010 | 24.42 | 24.92 | 24.01 | 24.45 | 104,742 | +0.50(+2.07%) |
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,124 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,039 | -0.16(-0.64%) |
Nov 26, 2010 | 24.36 | 24.74 | 24.18 | 24.49 | 36,250 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,443 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,509 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,636 | -0.15(-0.61%) |
Nov 19, 2010 | 23.82 | 24.14 | 23.72 | 24.09 | 85,075 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,942 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.28 | 22.91 | 23.23 | 103,320 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.95 | 23.10 | 101,863 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,757 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,613 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.01 | 23.70 | 23.75 | 70,265 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.01 | 23.69 | 23.99 | 106,944 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,006 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,096 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,324 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.27 | 137,853 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,087 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.69 | 23.45 | 159,929 | +0.58(+2.54%) |
Nov 01, 2010 | 23.47 | 23.60 | 22.70 | 22.87 | 97,055 | -0.47(-2.01%) |
Oct 29, 2010 | 23.26 | 23.48 | 23.11 | 23.34 | 74,814 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,457 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,571 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.35 | 23.49 | 123,258 | +0.03(+0.15%) |
Oct 22, 2010 | 23.28 | 23.70 | 23.21 | 23.46 | 185,976 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,224 | +1.08(+4.84%) |
Oct 20, 2010 | 22.03 | 22.38 | 21.75 | 22.23 | 125,369 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,177 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,715 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,722 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.70 | 195,591 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,918 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,394 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,271 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.95 | 140,206 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,752 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,838 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,154 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,027 | -0.28(-1.25%) |