Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.24 | 25.29 | 25.20 | 25.25 | 76,925 | -0.03(-0.13%) |
Dec 30, 2010 | 25.29 | 25.33 | 25.25 | 25.28 | 37,383 | -0.03(-0.11%) |
Dec 29, 2010 | 25.31 | 25.35 | 25.29 | 25.31 | 49,693 | +0.05(+0.20%) |
Dec 28, 2010 | 25.29 | 25.29 | 25.21 | 25.25 | 53,889 | +0.02(+0.10%) |
Dec 27, 2010 | 25.17 | 25.27 | 25.11 | 25.23 | 79,926 | +0.01(+0.05%) |
Dec 23, 2010 | 25.26 | 25.26 | 25.18 | 25.22 | 39,871 | -0.06(-0.24%) |
Dec 22, 2010 | 25.24 | 25.29 | 25.20 | 25.28 | 45,790 | +0.09(+0.37%) |
Dec 21, 2010 | 25.10 | 25.21 | 25.10 | 25.19 | 75,417 | +0.17(+0.67%) |
Dec 20, 2010 | 25.01 | 25.07 | 24.92 | 25.02 | 33,508 | +0.05(+0.21%) |
Dec 17, 2010 | 24.91 | 25.00 | 24.88 | 24.97 | 46,510 | +0.06(+0.22%) |
Dec 16, 2010 | 24.78 | 24.93 | 24.72 | 24.91 | 80,468 | +0.15(+0.59%) |
Dec 15, 2010 | 24.82 | 24.95 | 24.75 | 24.77 | 75,255 | -0.10(-0.41%) |
Dec 14, 2010 | 24.92 | 24.98 | 24.84 | 24.87 | 40,412 | +0.01(+0.03%) |
Dec 13, 2010 | 24.98 | 24.98 | 24.86 | 24.86 | 62,356 | -0.01(-0.03%) |
Dec 10, 2010 | 24.76 | 24.88 | 24.72 | 24.87 | 39,392 | +0.16(+0.66%) |
Dec 09, 2010 | 24.77 | 24.77 | 24.61 | 24.71 | 74,259 | +0.09(+0.37%) |
Dec 08, 2010 | 24.62 | 24.63 | 24.47 | 24.62 | 37,026 | +0.06(+0.26%) |
Dec 07, 2010 | 24.80 | 24.80 | 24.54 | 24.55 | 296,579 | +0.02(+0.08%) |
Dec 06, 2010 | 24.48 | 24.59 | 24.48 | 24.53 | 89,373 | -0.02(-0.06%) |
Dec 03, 2010 | 24.36 | 24.57 | 24.36 | 24.55 | 45,193 | +0.09(+0.36%) |
Dec 02, 2010 | 24.21 | 24.48 | 24.19 | 24.46 | 72,550 | +0.31(+1.30%) |
Dec 01, 2010 | 24.01 | 24.18 | 24.01 | 24.15 | 64,007 | +0.49(+2.08%) |
Nov 30, 2010 | 23.56 | 23.78 | 23.54 | 23.66 | 81,104 | -0.15(-0.65%) |
Nov 29, 2010 | 23.68 | 23.85 | 23.52 | 23.81 | 77,425 | -0.02(-0.10%) |
Nov 26, 2010 | 23.78 | 23.91 | 23.78 | 23.83 | 31,076 | -0.16(-0.68%) |
Nov 24, 2010 | 23.80 | 24.00 | 24.00 | 24.00 | 61,930 | +0.37(+1.56%) |
Nov 23, 2010 | 23.72 | 23.72 | 23.54 | 23.63 | 50,172 | -0.32(-1.34%) |
Nov 22, 2010 | 23.88 | 23.97 | 23.72 | 23.95 | 60,212 | -0.01(-0.03%) |
Nov 19, 2010 | 23.88 | 23.97 | 23.76 | 23.96 | 36,458 | +0.08(+0.32%) |
Nov 18, 2010 | 23.80 | 23.96 | 23.79 | 23.88 | 135,859 | +0.34(+1.43%) |
Nov 17, 2010 | 23.50 | 23.61 | 23.48 | 23.55 | 97,689 | +0.03(+0.12%) |
Nov 16, 2010 | 23.74 | 23.75 | 23.40 | 23.52 | 139,643 | -0.38(-1.58%) |
Nov 15, 2010 | 23.99 | 24.09 | 23.88 | 23.89 | 51,330 | -0.02(-0.07%) |
Nov 12, 2010 | 24.07 | 24.14 | 23.81 | 23.91 | 123,691 | -0.31(-1.29%) |
Nov 11, 2010 | 24.09 | 24.26 | 24.05 | 24.22 | 51,100 | -0.08(-0.33%) |
Nov 10, 2010 | 24.17 | 24.31 | 24.07 | 24.30 | 67,027 | +0.12(+0.49%) |
Nov 09, 2010 | 24.42 | 24.45 | 24.11 | 24.18 | 47,855 | -0.19(-0.76%) |
Nov 08, 2010 | 24.32 | 24.39 | 24.25 | 24.37 | 120,881 | -0.04(-0.16%) |
Nov 05, 2010 | 24.29 | 24.43 | 24.29 | 24.41 | 56,472 | +0.10(+0.42%) |
Nov 04, 2010 | 24.11 | 24.32 | 24.08 | 24.31 | 149,237 | +0.46(+1.93%) |
Nov 03, 2010 | 23.78 | 23.85 | 23.58 | 23.85 | 1,723,926 | +0.09(+0.38%) |
Nov 02, 2010 | 23.74 | 23.80 | 23.70 | 23.76 | 82,131 | +0.21(+0.90%) |
Nov 01, 2010 | 23.70 | 23.78 | 23.45 | 23.55 | 85,472 | -0.02(-0.07%) |
Oct 29, 2010 | 23.49 | 23.59 | 23.48 | 23.56 | 25,969 | +0.02(+0.07%) |
Oct 28, 2010 | 23.67 | 23.67 | 23.43 | 23.55 | 52,210 | +0.01(+0.05%) |
Oct 27, 2010 | 23.45 | 23.53 | 23.30 | 23.53 | 67,186 | -0.03(-0.12%) |
Oct 25, 2010 | 23.60 | 23.78 | 23.56 | 23.56 | 68,374 | +0.06(+0.25%) |
Oct 22, 2010 | 23.48 | 23.50 | 23.42 | 23.50 | 41,007 | +0.08(+0.32%) |
Oct 21, 2010 | 23.49 | 23.63 | 23.26 | 23.43 | 122,740 | +0.03(+0.12%) |
Oct 20, 2010 | 23.19 | 23.50 | 23.19 | 23.40 | 57,648 | +0.25(+1.08%) |
Oct 19, 2010 | 23.25 | 23.38 | 23.03 | 23.15 | 192,054 | -0.35(-1.48%) |
Oct 18, 2010 | 23.34 | 23.55 | 23.34 | 23.50 | 93,445 | +0.13(+0.54%) |
Oct 15, 2010 | 23.51 | 23.51 | 23.21 | 23.37 | 194,052 | +0.04(+0.19%) |
Oct 14, 2010 | 23.42 | 23.43 | 23.20 | 23.33 | 130,888 | -0.08(-0.36%) |
Oct 13, 2010 | 23.38 | 23.54 | 23.32 | 23.41 | 223,155 | +0.17(+0.73%) |
Oct 12, 2010 | 23.10 | 23.28 | 22.96 | 23.24 | 85,215 | +0.10(+0.41%) |
Oct 11, 2010 | 23.18 | 23.21 | 23.11 | 23.14 | 69,300 | +0.02(+0.09%) |
Oct 08, 2010 | 23.12 | 23.18 | 22.95 | 23.12 | 47,961 | +0.15(+0.64%) |
Oct 07, 2010 | 23.12 | 23.12 | 22.84 | 22.98 | 49,175 | -0.03(-0.12%) |
Oct 06, 2010 | 23.01 | 23.09 | 22.92 | 23.01 | 85,606 | -0.02(-0.10%) |
Oct 05, 2010 | 22.78 | 23.08 | 22.78 | 23.03 | 144,137 | +0.45(+1.98%) |
Oct 04, 2010 | 22.72 | 22.79 | 22.48 | 22.58 | 63,293 | -0.17(-0.75%) |