Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.77 | 26.91 | 25.91 | 25.94 | 41,921 | -0.88(-3.27%) |
Dec 30, 2010 | 26.56 | 26.91 | 26.41 | 26.82 | 31,320 | +0.18(+0.67%) |
Dec 29, 2010 | 26.51 | 26.81 | 26.51 | 26.64 | 21,324 | +0.16(+0.60%) |
Dec 28, 2010 | 25.97 | 26.59 | 25.97 | 26.48 | 37,105 | +0.49(+1.88%) |
Dec 27, 2010 | 25.90 | 26.04 | 25.60 | 25.99 | 54,130 | +0.09(+0.36%) |
Dec 23, 2010 | 25.83 | 26.04 | 25.61 | 25.90 | 43,702 | +0.14(+0.55%) |
Dec 22, 2010 | 25.55 | 25.77 | 25.50 | 25.75 | 64,665 | +0.23(+0.89%) |
Dec 21, 2010 | 25.94 | 26.08 | 25.36 | 25.53 | 106,142 | -0.15(-0.59%) |
Dec 20, 2010 | 25.20 | 25.81 | 24.92 | 25.68 | 72,079 | +0.72(+2.87%) |
Dec 17, 2010 | 24.61 | 25.03 | 24.40 | 24.96 | 75,151 | +0.40(+1.61%) |
Dec 16, 2010 | 24.57 | 24.62 | 24.33 | 24.57 | 57,663 | +0.10(+0.42%) |
Dec 15, 2010 | 24.03 | 24.72 | 24.03 | 24.46 | 76,957 | +0.42(+1.76%) |
Dec 14, 2010 | 23.85 | 24.11 | 23.66 | 24.04 | 38,332 | +0.34(+1.43%) |
Dec 13, 2010 | 24.01 | 24.19 | 23.64 | 23.70 | 54,740 | -0.28(-1.18%) |
Dec 10, 2010 | 23.48 | 24.06 | 23.08 | 23.98 | 48,701 | +0.48(+2.04%) |
Dec 09, 2010 | 23.53 | 23.60 | 23.29 | 23.50 | 41,305 | +0.12(+0.52%) |
Dec 08, 2010 | 23.40 | 23.50 | 23.23 | 23.38 | 34,870 | +0.04(+0.16%) |
Dec 07, 2010 | 23.50 | 23.54 | 23.23 | 23.34 | 43,482 | +0.08(+0.32%) |
Dec 06, 2010 | 23.03 | 23.41 | 22.94 | 23.27 | 63,882 | +0.19(+0.82%) |
Dec 03, 2010 | 23.22 | 23.22 | 22.59 | 23.08 | 56,035 | -0.31(-1.33%) |
Dec 02, 2010 | 23.24 | 23.44 | 22.96 | 23.39 | 93,388 | +0.24(+1.02%) |
Dec 01, 2010 | 23.15 | 23.30 | 22.86 | 23.16 | 64,168 | +0.38(+1.65%) |
Nov 30, 2010 | 22.17 | 23.11 | 22.17 | 22.78 | 88,724 | +0.39(+1.72%) |
Nov 29, 2010 | 22.21 | 22.43 | 21.89 | 22.39 | 39,795 | +0.00(+0.00%) |
Nov 26, 2010 | 22.28 | 22.49 | 22.28 | 22.39 | 10,524 | -0.07(-0.29%) |
Nov 24, 2010 | 21.77 | 22.46 | 22.46 | 22.46 | 37,239 | +0.90(+4.19%) |
Nov 23, 2010 | 21.89 | 22.05 | 21.50 | 21.56 | 34,724 | -0.48(-2.18%) |
Nov 22, 2010 | 22.13 | 22.13 | 21.74 | 22.04 | 20,861 | -0.17(-0.76%) |
Nov 19, 2010 | 22.03 | 22.25 | 21.74 | 22.20 | 48,062 | +0.18(+0.81%) |
Nov 18, 2010 | 22.08 | 22.09 | 21.76 | 22.03 | 30,466 | +0.13(+0.60%) |
Nov 17, 2010 | 21.93 | 21.95 | 21.58 | 21.89 | 69,718 | +0.08(+0.35%) |
Nov 16, 2010 | 22.75 | 22.75 | 21.44 | 21.82 | 131,231 | -1.11(-4.85%) |
Nov 15, 2010 | 23.13 | 23.35 | 22.93 | 22.93 | 44,378 | -0.09(-0.41%) |
Nov 12, 2010 | 23.33 | 23.49 | 23.02 | 23.02 | 30,968 | -0.48(-2.04%) |
Nov 11, 2010 | 23.26 | 23.91 | 23.26 | 23.50 | 84,111 | -0.06(-0.24%) |
Nov 10, 2010 | 22.75 | 23.63 | 22.71 | 23.56 | 105,268 | +0.62(+2.71%) |
Nov 09, 2010 | 22.76 | 23.29 | 22.58 | 22.94 | 75,683 | +0.18(+0.79%) |
Nov 08, 2010 | 21.33 | 22.84 | 21.33 | 22.76 | 80,152 | +0.57(+2.55%) |
Nov 05, 2010 | 22.31 | 22.57 | 22.05 | 22.20 | 42,155 | -0.03(-0.13%) |
Nov 04, 2010 | 21.50 | 22.23 | 21.40 | 22.22 | 64,397 | +1.02(+4.80%) |
Nov 03, 2010 | 21.47 | 21.58 | 21.07 | 21.21 | 47,602 | -0.24(-1.10%) |
Nov 02, 2010 | 21.19 | 21.46 | 20.98 | 21.44 | 90,628 | +0.47(+2.24%) |
Nov 01, 2010 | 21.10 | 21.47 | 20.63 | 20.97 | 82,060 | +0.01(+0.05%) |
Oct 29, 2010 | 20.91 | 21.26 | 20.85 | 20.96 | 39,956 | +0.03(+0.13%) |
Oct 28, 2010 | 21.40 | 21.42 | 20.91 | 20.93 | 25,784 | -0.30(-1.42%) |
Oct 27, 2010 | 21.34 | 21.52 | 20.91 | 21.23 | 37,801 | -0.52(-2.38%) |
Oct 25, 2010 | 21.89 | 21.89 | 21.49 | 21.75 | 31,785 | +0.06(+0.26%) |
Oct 22, 2010 | 22.04 | 22.10 | 21.54 | 21.70 | 52,183 | -0.23(-1.03%) |
Oct 21, 2010 | 22.49 | 22.57 | 21.62 | 21.92 | 44,593 | -0.41(-1.81%) |
Oct 20, 2010 | 22.15 | 22.45 | 21.99 | 22.33 | 30,978 | +0.26(+1.20%) |
Oct 19, 2010 | 22.24 | 22.51 | 21.90 | 22.06 | 56,932 | -0.41(-1.84%) |
Oct 18, 2010 | 22.19 | 22.65 | 22.19 | 22.48 | 69,389 | +0.24(+1.10%) |
Oct 15, 2010 | 22.26 | 22.38 | 21.96 | 22.23 | 110,127 | +0.05(+0.21%) |
Oct 14, 2010 | 22.72 | 22.72 | 21.83 | 22.19 | 91,028 | -0.54(-2.36%) |
Oct 13, 2010 | 21.75 | 22.89 | 21.73 | 22.72 | 142,777 | +0.92(+4.23%) |
Oct 12, 2010 | 21.64 | 21.87 | 21.52 | 21.80 | 25,247 | +0.06(+0.26%) |
Oct 11, 2010 | 21.83 | 21.97 | 21.68 | 21.74 | 25,509 | -0.04(-0.17%) |
Oct 08, 2010 | 21.78 | 21.97 | 21.38 | 21.78 | 49,860 | +0.24(+1.14%) |
Oct 07, 2010 | 21.45 | 21.60 | 21.25 | 21.54 | 50,835 | +0.23(+1.06%) |
Oct 06, 2010 | 21.51 | 21.59 | 21.24 | 21.31 | 59,049 | -0.30(-1.39%) |
Oct 05, 2010 | 21.31 | 21.63 | 21.03 | 21.61 | 82,400 | +0.52(+2.46%) |
Oct 04, 2010 | 20.62 | 21.28 | 20.32 | 21.09 | 107,908 | +0.40(+1.96%) |