Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.99 | 27.08 | 26.84 | 26.85 | 9,875 | -0.22(-0.81%) |
Dec 30, 2010 | 27.04 | 27.10 | 27.03 | 27.07 | 6,921 | +0.01(+0.02%) |
Dec 29, 2010 | 27.08 | 27.11 | 27.01 | 27.06 | 7,324 | +0.02(+0.08%) |
Dec 28, 2010 | 26.99 | 27.07 | 26.95 | 27.04 | 14,864 | -0.10(-0.36%) |
Dec 27, 2010 | 27.02 | 27.14 | 26.99 | 27.14 | 8,121 | -0.04(-0.14%) |
Dec 23, 2010 | 27.22 | 27.22 | 27.16 | 27.18 | 2,329 | +0.02(+0.07%) |
Dec 22, 2010 | 27.22 | 27.26 | 27.16 | 27.16 | 7,699 | -0.04(-0.16%) |
Dec 21, 2010 | 27.18 | 27.22 | 27.18 | 27.20 | 2,260 | +0.22(+0.83%) |
Dec 20, 2010 | 27.01 | 27.03 | 26.98 | 26.98 | 2,372 | -0.04(-0.13%) |
Dec 17, 2010 | 26.82 | 27.05 | 26.82 | 27.02 | 3,583 | +0.02(+0.06%) |
Dec 16, 2010 | 26.75 | 27.04 | 26.75 | 27.00 | 5,458 | +0.17(+0.63%) |
Dec 15, 2010 | 26.60 | 26.92 | 26.58 | 26.83 | 4,682 | +0.12(+0.45%) |
Dec 14, 2010 | 26.40 | 26.76 | 26.40 | 26.71 | 6,709 | +0.14(+0.53%) |
Dec 13, 2010 | 26.56 | 26.57 | 26.56 | 26.57 | 500 | +0.08(+0.30%) |
Dec 10, 2010 | 26.18 | 26.60 | 26.18 | 26.49 | 7,881 | +0.33(+1.27%) |
Dec 09, 2010 | 26.20 | 26.24 | 26.14 | 26.16 | 5,664 | -0.02(-0.07%) |
Dec 08, 2010 | 26.22 | 26.28 | 26.18 | 26.18 | 3,390 | -0.08(-0.30%) |
Dec 07, 2010 | 26.26 | 26.27 | 26.20 | 26.26 | 5,887 | +0.14(+0.53%) |
Dec 06, 2010 | 26.04 | 26.15 | 26.04 | 26.12 | 11,885 | +0.01(+0.02%) |
Dec 03, 2010 | 26.19 | 26.19 | 25.98 | 26.11 | 4,064 | +0.01(+0.04%) |
Dec 02, 2010 | 26.04 | 26.11 | 26.04 | 26.10 | 1,453 | +0.18(+0.69%) |
Dec 01, 2010 | 25.95 | 26.01 | 25.91 | 25.92 | 12,958 | +0.43(+1.69%) |
Nov 30, 2010 | 25.38 | 25.55 | 25.38 | 25.49 | 3,854 | -0.20(-0.78%) |
Nov 29, 2010 | 25.76 | 25.76 | 25.40 | 25.69 | 7,829 | -0.25(-0.96%) |
Nov 26, 2010 | 25.96 | 25.96 | 25.92 | 25.94 | 642 | -0.04(-0.15%) |
Nov 24, 2010 | 25.96 | 25.98 | 25.98 | 25.98 | 10,673 | +0.28(+1.10%) |
Nov 23, 2010 | 25.66 | 25.76 | 25.62 | 25.70 | 3,694 | -0.17(-0.66%) |
Nov 22, 2010 | 25.78 | 25.91 | 25.71 | 25.87 | 7,942 | +0.03(+0.12%) |
Nov 19, 2010 | 25.66 | 25.94 | 25.66 | 25.84 | 4,299 | +0.04(+0.16%) |
Nov 18, 2010 | 25.79 | 25.86 | 25.79 | 25.80 | 8,482 | +0.34(+1.34%) |
Nov 17, 2010 | 25.41 | 25.54 | 25.36 | 25.46 | 14,664 | +0.06(+0.24%) |
Nov 16, 2010 | 25.61 | 25.66 | 25.35 | 25.40 | 3,312 | -0.55(-2.10%) |
Nov 15, 2010 | 25.84 | 25.95 | 25.84 | 25.95 | 4,826 | +0.08(+0.29%) |
Nov 12, 2010 | 26.00 | 26.08 | 25.81 | 25.87 | 4,696 | -0.30(-1.15%) |
Nov 11, 2010 | 25.86 | 26.17 | 25.86 | 26.17 | 2,867 | +0.12(+0.46%) |
Nov 10, 2010 | 25.65 | 26.06 | 25.65 | 26.05 | 2,442 | +0.19(+0.73%) |
Nov 09, 2010 | 26.00 | 26.05 | 25.86 | 25.86 | 3,799 | -0.10(-0.39%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.82 | 25.96 | 2,828 | +0.14(+0.54%) |
Nov 05, 2010 | 25.91 | 25.95 | 25.82 | 25.82 | 2,990 | +0.01(+0.05%) |
Nov 04, 2010 | 25.66 | 25.86 | 25.66 | 25.81 | 3,354 | +0.37(+1.44%) |
Nov 03, 2010 | 25.55 | 25.60 | 25.42 | 25.44 | 2,537 | -0.10(-0.39%) |
Nov 02, 2010 | 25.42 | 25.56 | 25.40 | 25.54 | 5,398 | +0.49(+1.96%) |
Nov 01, 2010 | 25.25 | 25.38 | 25.02 | 25.05 | 5,336 | -0.18(-0.72%) |
Oct 29, 2010 | 25.25 | 25.26 | 25.22 | 25.23 | 3,530 | -0.05(-0.18%) |
Oct 28, 2010 | 25.38 | 25.38 | 25.17 | 25.28 | 4,659 | +0.29(+1.15%) |
Oct 27, 2010 | 25.00 | 25.10 | 24.98 | 24.99 | 960 | -0.30(-1.19%) |
Oct 25, 2010 | 25.32 | 25.52 | 25.29 | 25.29 | 8,108 | +0.08(+0.32%) |
Oct 22, 2010 | 25.19 | 25.22 | 25.13 | 25.21 | 7,281 | +0.12(+0.48%) |
Oct 21, 2010 | 25.18 | 25.18 | 24.99 | 25.09 | 2,455 | +0.01(+0.04%) |
Oct 20, 2010 | 24.89 | 25.17 | 24.89 | 25.08 | 3,228 | +0.27(+1.09%) |
Oct 19, 2010 | 25.11 | 25.13 | 24.75 | 24.81 | 4,260 | -0.63(-2.48%) |
Oct 18, 2010 | 25.20 | 25.44 | 25.20 | 25.44 | 4,181 | +0.23(+0.92%) |
Oct 15, 2010 | 25.37 | 25.37 | 25.14 | 25.21 | 4,049 | +0.07(+0.28%) |
Oct 14, 2010 | 25.25 | 25.37 | 25.09 | 25.14 | 6,939 | -0.18(-0.71%) |
Oct 13, 2010 | 25.08 | 25.33 | 25.08 | 25.32 | 4,549 | +0.33(+1.32%) |
Oct 12, 2010 | 24.92 | 25.02 | 24.78 | 24.99 | 10,581 | +0.03(+0.12%) |
Oct 11, 2010 | 24.90 | 25.05 | 24.90 | 24.96 | 3,179 | +0.03(+0.14%) |
Oct 08, 2010 | 24.93 | 24.93 | 24.70 | 24.93 | 2,788 | +0.16(+0.63%) |
Oct 07, 2010 | 24.69 | 24.84 | 24.69 | 24.77 | 5,973 | +0.01(+0.04%) |
Oct 06, 2010 | 24.93 | 24.95 | 24.71 | 24.76 | 5,388 | -0.23(-0.92%) |
Oct 05, 2010 | 24.82 | 25.01 | 24.81 | 24.99 | 78,913 | +0.57(+2.33%) |
Oct 04, 2010 | 24.54 | 24.54 | 24.40 | 24.42 | 1,588 | -0.36(-1.45%) |