Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.89 | 27.02 | 26.59 | 26.67 | 51,398 | -0.17(-0.62%) |
Dec 30, 2010 | 26.58 | 27.02 | 26.52 | 26.84 | 57,460 | +0.36(+1.37%) |
Dec 29, 2010 | 25.99 | 26.60 | 25.90 | 26.48 | 44,896 | +0.70(+2.71%) |
Dec 28, 2010 | 26.03 | 26.17 | 25.66 | 25.78 | 18,741 | -0.20(-0.79%) |
Dec 27, 2010 | 25.73 | 26.18 | 25.58 | 25.99 | 23,228 | +0.22(+0.87%) |
Dec 23, 2010 | 25.98 | 26.11 | 25.24 | 25.76 | 110,305 | -0.01(-0.04%) |
Dec 22, 2010 | 25.93 | 26.24 | 25.64 | 25.77 | 35,526 | -0.12(-0.47%) |
Dec 21, 2010 | 25.74 | 26.10 | 25.67 | 25.89 | 57,618 | +0.36(+1.42%) |
Dec 20, 2010 | 24.66 | 25.60 | 24.48 | 25.53 | 86,284 | +1.16(+4.77%) |
Dec 17, 2010 | 23.66 | 24.52 | 23.65 | 24.37 | 132,453 | +0.67(+2.83%) |
Dec 16, 2010 | 23.44 | 24.14 | 23.35 | 23.70 | 55,122 | +0.26(+1.11%) |
Dec 15, 2010 | 23.58 | 24.14 | 23.44 | 23.44 | 44,705 | -0.26(-1.10%) |
Dec 14, 2010 | 24.52 | 25.10 | 23.54 | 23.70 | 91,737 | -0.64(-2.64%) |
Dec 13, 2010 | 24.57 | 25.08 | 24.22 | 24.34 | 53,701 | -0.13(-0.53%) |
Dec 10, 2010 | 23.80 | 24.66 | 23.61 | 24.47 | 49,296 | +0.78(+3.30%) |
Dec 09, 2010 | 23.84 | 23.84 | 23.34 | 23.69 | 55,655 | +0.25(+1.07%) |
Dec 08, 2010 | 23.92 | 23.98 | 23.43 | 23.44 | 95,589 | -0.34(-1.45%) |
Dec 07, 2010 | 22.93 | 23.97 | 22.86 | 23.78 | 197,241 | +1.24(+5.49%) |
Dec 06, 2010 | 22.05 | 22.63 | 21.93 | 22.54 | 87,708 | +0.40(+1.81%) |
Dec 03, 2010 | 21.40 | 22.22 | 20.59 | 22.14 | 67,985 | +0.56(+2.58%) |
Dec 02, 2010 | 20.23 | 21.72 | 20.22 | 21.59 | 315,860 | +1.53(+7.60%) |
Dec 01, 2010 | 20.02 | 20.18 | 19.92 | 20.06 | 154,112 | +0.49(+2.52%) |
Nov 30, 2010 | 19.74 | 19.77 | 19.45 | 19.57 | 107,902 | -0.36(-1.82%) |
Nov 29, 2010 | 20.12 | 20.12 | 19.61 | 19.93 | 109,709 | -0.29(-1.43%) |
Nov 26, 2010 | 20.46 | 20.54 | 20.22 | 20.22 | 12,182 | -0.45(-2.16%) |
Nov 24, 2010 | 20.66 | 20.67 | 20.67 | 20.67 | 38,724 | +0.46(+2.30%) |
Nov 23, 2010 | 20.55 | 20.56 | 20.15 | 20.20 | 49,049 | -0.70(-3.33%) |
Nov 22, 2010 | 20.81 | 20.99 | 20.33 | 20.90 | 38,853 | +0.02(+0.09%) |
Nov 19, 2010 | 20.59 | 20.94 | 20.51 | 20.88 | 76,143 | +0.31(+1.49%) |
Nov 18, 2010 | 20.40 | 20.78 | 20.33 | 20.57 | 58,437 | +0.46(+2.31%) |
Nov 17, 2010 | 19.94 | 20.26 | 19.67 | 20.11 | 67,308 | +0.27(+1.36%) |
Nov 16, 2010 | 20.02 | 20.21 | 19.56 | 19.84 | 69,258 | -0.46(-2.29%) |
Nov 15, 2010 | 19.85 | 20.49 | 19.66 | 20.30 | 57,062 | +0.56(+2.82%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.70 | 19.75 | 63,421 | -0.83(-4.02%) |
Nov 11, 2010 | 20.41 | 20.82 | 20.19 | 20.57 | 69,293 | -0.06(-0.27%) |
Nov 10, 2010 | 20.72 | 20.72 | 20.02 | 20.63 | 54,282 | +0.12(+0.59%) |
Nov 09, 2010 | 21.21 | 21.62 | 20.24 | 20.51 | 89,360 | -0.77(-3.62%) |
Nov 08, 2010 | 21.12 | 21.43 | 20.92 | 21.28 | 69,839 | +0.04(+0.18%) |
Nov 05, 2010 | 22.30 | 22.33 | 20.83 | 21.24 | 107,112 | -1.09(-4.87%) |
Nov 04, 2010 | 21.54 | 22.91 | 20.58 | 22.33 | 101,236 | +1.48(+7.09%) |
Nov 03, 2010 | 21.43 | 21.73 | 20.72 | 20.85 | 62,153 | -0.47(-2.22%) |
Nov 02, 2010 | 20.86 | 21.45 | 20.79 | 21.33 | 61,711 | +0.82(+3.99%) |
Nov 01, 2010 | 20.99 | 21.34 | 20.10 | 20.51 | 80,570 | -0.33(-1.56%) |
Oct 29, 2010 | 19.89 | 20.94 | 19.89 | 20.83 | 44,397 | +0.82(+4.09%) |
Oct 28, 2010 | 20.81 | 20.82 | 19.98 | 20.02 | 87,486 | -0.53(-2.58%) |
Oct 27, 2010 | 21.07 | 21.12 | 20.23 | 20.55 | 92,782 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.34 | 47,659 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,649 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.81 | 234,720 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,574 | +0.42(+1.91%) |
Oct 19, 2010 | 22.79 | 22.82 | 21.72 | 21.89 | 88,683 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.17 | 53,342 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,889 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.17 | 23.73 | 50,001 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,238 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.05 | 22.29 | 22.90 | 29,329 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.56 | 22.88 | 22.96 | 59,536 | -0.11(-0.48%) |
Oct 08, 2010 | 21.87 | 23.15 | 21.87 | 23.07 | 97,114 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,890 | -0.75(-3.34%) |
Oct 06, 2010 | 22.25 | 22.67 | 22.13 | 22.55 | 40,743 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,503 | +0.75(+3.50%) |
Oct 04, 2010 | 21.47 | 21.58 | 21.24 | 21.49 | 55,420 | +0.00(+0.00%) |