Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.43 | 26.53 | 26.32 | 26.41 | 159,388 | -0.01(-0.05%) |
Dec 30, 2010 | 26.41 | 26.52 | 26.31 | 26.42 | 185,995 | +0.03(+0.13%) |
Dec 29, 2010 | 26.26 | 26.46 | 26.20 | 26.39 | 183,650 | +0.21(+0.80%) |
Dec 28, 2010 | 26.17 | 26.20 | 26.04 | 26.18 | 209,593 | +0.12(+0.44%) |
Dec 27, 2010 | 26.07 | 26.09 | 25.98 | 26.06 | 190,228 | -0.10(-0.39%) |
Dec 23, 2010 | 26.10 | 26.20 | 26.07 | 26.16 | 208,989 | +0.05(+0.18%) |
Dec 22, 2010 | 26.10 | 26.13 | 26.03 | 26.12 | 298,622 | +0.09(+0.35%) |
Dec 21, 2010 | 25.93 | 26.06 | 25.84 | 26.02 | 273,160 | +0.22(+0.84%) |
Dec 20, 2010 | 25.69 | 25.86 | 25.58 | 25.81 | 611,911 | +0.18(+0.69%) |
Dec 17, 2010 | 25.65 | 25.69 | 25.52 | 25.63 | 353,597 | +0.00(+0.00%) |
Dec 16, 2010 | 25.49 | 25.64 | 25.31 | 25.63 | 132,637 | +0.16(+0.64%) |
Dec 15, 2010 | 25.57 | 25.73 | 25.46 | 25.47 | 160,927 | -0.18(-0.69%) |
Dec 14, 2010 | 25.78 | 25.84 | 25.57 | 25.65 | 525,956 | -0.09(-0.34%) |
Dec 13, 2010 | 25.71 | 25.94 | 25.70 | 25.73 | 248,709 | +0.20(+0.77%) |
Dec 10, 2010 | 25.49 | 25.55 | 25.38 | 25.54 | 148,519 | +0.11(+0.45%) |
Dec 09, 2010 | 25.52 | 25.55 | 25.22 | 25.42 | 417,666 | +0.06(+0.24%) |
Dec 08, 2010 | 25.52 | 25.61 | 25.25 | 25.36 | 215,950 | -0.09(-0.37%) |
Dec 07, 2010 | 25.85 | 25.87 | 25.42 | 25.46 | 160,831 | -0.07(-0.29%) |
Dec 06, 2010 | 25.44 | 25.59 | 25.39 | 25.53 | 231,572 | +0.09(+0.35%) |
Dec 03, 2010 | 25.25 | 25.46 | 25.17 | 25.44 | 174,746 | +0.13(+0.51%) |
Dec 02, 2010 | 25.00 | 25.34 | 24.98 | 25.32 | 221,951 | +0.34(+1.38%) |
Dec 01, 2010 | 24.66 | 25.03 | 24.66 | 24.97 | 478,145 | +0.69(+2.84%) |
Nov 30, 2010 | 24.09 | 24.48 | 24.02 | 24.28 | 378,021 | -0.10(-0.42%) |
Nov 29, 2010 | 24.12 | 24.43 | 23.89 | 24.38 | 630,379 | +0.15(+0.61%) |
Nov 26, 2010 | 24.30 | 24.39 | 24.17 | 24.23 | 82,315 | -0.26(-1.05%) |
Nov 24, 2010 | 24.26 | 24.49 | 24.49 | 24.49 | 309,724 | +0.39(+1.60%) |
Nov 23, 2010 | 24.21 | 24.21 | 23.90 | 24.11 | 275,350 | -0.46(-1.87%) |
Nov 22, 2010 | 24.54 | 24.57 | 24.12 | 24.57 | 323,347 | -0.08(-0.33%) |
Nov 19, 2010 | 24.46 | 24.65 | 24.23 | 24.65 | 199,971 | +0.16(+0.66%) |
Nov 18, 2010 | 24.25 | 24.52 | 24.23 | 24.48 | 138,513 | +0.51(+2.11%) |
Nov 17, 2010 | 23.86 | 24.11 | 23.77 | 23.98 | 191,541 | +0.09(+0.40%) |
Nov 16, 2010 | 24.13 | 24.13 | 23.71 | 23.88 | 236,289 | -0.49(-2.00%) |
Nov 15, 2010 | 24.54 | 24.61 | 24.35 | 24.37 | 425,186 | -0.09(-0.36%) |
Nov 12, 2010 | 24.58 | 24.68 | 24.25 | 24.46 | 160,042 | -0.36(-1.47%) |
Nov 11, 2010 | 24.46 | 24.82 | 24.45 | 24.82 | 281,778 | +0.24(+0.96%) |
Nov 10, 2010 | 24.33 | 24.60 | 24.11 | 24.59 | 179,687 | +0.32(+1.31%) |
Nov 09, 2010 | 24.39 | 24.58 | 24.14 | 24.27 | 565,559 | -0.01(-0.03%) |
Nov 08, 2010 | 24.03 | 24.28 | 24.00 | 24.27 | 191,540 | +0.12(+0.50%) |
Nov 05, 2010 | 24.07 | 24.15 | 23.98 | 24.15 | 194,266 | +0.09(+0.39%) |
Nov 04, 2010 | 23.65 | 24.08 | 23.65 | 24.06 | 250,046 | +0.69(+2.95%) |
Nov 03, 2010 | 23.38 | 23.40 | 23.06 | 23.37 | 311,023 | +0.05(+0.23%) |
Nov 02, 2010 | 23.23 | 23.41 | 23.15 | 23.32 | 150,582 | +0.26(+1.14%) |
Nov 01, 2010 | 23.19 | 23.34 | 22.94 | 23.05 | 248,570 | +0.09(+0.38%) |
Oct 29, 2010 | 22.86 | 23.02 | 22.80 | 22.96 | 189,799 | -0.02(-0.10%) |
Oct 28, 2010 | 23.20 | 23.22 | 22.90 | 22.99 | 225,555 | -0.00(-0.02%) |
Oct 27, 2010 | 22.93 | 23.00 | 22.70 | 22.99 | 221,396 | -0.07(-0.32%) |
Oct 25, 2010 | 23.23 | 23.37 | 23.05 | 23.07 | 227,790 | +0.03(+0.15%) |
Oct 22, 2010 | 22.96 | 23.11 | 22.94 | 23.03 | 177,218 | +0.14(+0.62%) |
Oct 21, 2010 | 23.01 | 23.17 | 22.69 | 22.89 | 292,869 | -0.05(-0.21%) |
Oct 20, 2010 | 22.71 | 23.05 | 22.70 | 22.94 | 171,522 | +0.30(+1.31%) |
Oct 19, 2010 | 22.92 | 22.92 | 22.46 | 22.64 | 344,023 | -0.62(-2.67%) |
Oct 18, 2010 | 22.99 | 23.29 | 22.94 | 23.26 | 300,110 | +0.23(+1.00%) |
Oct 15, 2010 | 23.13 | 23.13 | 22.80 | 23.03 | 315,110 | +0.04(+0.18%) |
Oct 14, 2010 | 22.98 | 23.14 | 22.82 | 22.99 | 278,472 | +0.01(+0.06%) |
Oct 13, 2010 | 22.90 | 23.09 | 22.84 | 22.98 | 166,772 | +0.25(+1.10%) |
Oct 12, 2010 | 22.67 | 22.82 | 22.42 | 22.73 | 171,794 | -0.01(-0.03%) |
Oct 11, 2010 | 22.69 | 22.83 | 22.67 | 22.73 | 91,517 | +0.05(+0.21%) |
Oct 08, 2010 | 22.69 | 22.75 | 22.36 | 22.69 | 151,302 | +0.28(+1.27%) |
Oct 07, 2010 | 22.62 | 22.66 | 22.27 | 22.40 | 169,260 | -0.09(-0.42%) |
Oct 06, 2010 | 22.36 | 22.58 | 22.34 | 22.50 | 219,926 | +0.16(+0.70%) |
Oct 05, 2010 | 22.06 | 22.41 | 22.06 | 22.34 | 252,292 | +0.50(+2.29%) |
Oct 04, 2010 | 22.02 | 22.15 | 21.74 | 21.84 | 123,081 | -0.27(-1.22%) |