Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.40 | 27.50 | 27.01 | 27.09 | 91,081 | -0.27(-0.99%) |
Dec 30, 2010 | 27.49 | 27.49 | 27.16 | 27.36 | 129,808 | -0.02(-0.07%) |
Dec 29, 2010 | 27.39 | 27.50 | 27.13 | 27.38 | 180,626 | +0.38(+1.41%) |
Dec 24, 2010 | 27.37 | 27.40 | 27.00 | 27.00 | 69,794 | -0.40(-1.46%) |
Dec 23, 2010 | 27.00 | 27.56 | 27.00 | 27.40 | 380,576 | +0.17(+0.62%) |
Dec 22, 2010 | 27.39 | 27.39 | 26.96 | 27.23 | 199,594 | +0.14(+0.52%) |
Dec 21, 2010 | 26.70 | 27.09 | 26.52 | 27.09 | 289,998 | +0.31(+1.16%) |
Dec 20, 2010 | 26.37 | 26.91 | 26.13 | 26.78 | 572,392 | +0.53(+2.02%) |
Dec 17, 2010 | 26.20 | 27.00 | 25.96 | 26.25 | 1,923,120 | +0.05(+0.19%) |
Dec 16, 2010 | 25.10 | 26.20 | 24.95 | 26.20 | 868,718 | +1.10(+4.38%) |
Dec 15, 2010 | 26.00 | 26.15 | 24.98 | 25.10 | 612,161 | -1.05(-4.02%) |
Dec 14, 2010 | 25.81 | 26.39 | 25.73 | 26.15 | 774,740 | +0.34(+1.32%) |
Dec 13, 2010 | 26.00 | 26.15 | 25.55 | 25.81 | 495,817 | -0.18(-0.69%) |
Dec 10, 2010 | 25.17 | 26.10 | 25.16 | 25.99 | 1,594,686 | +0.82(+3.26%) |
Dec 09, 2010 | 24.96 | 25.27 | 24.90 | 25.17 | 1,060,998 | +0.40(+1.61%) |
Dec 08, 2010 | 25.15 | 25.15 | 24.75 | 24.77 | 372,678 | -0.38(-1.51%) |
Dec 07, 2010 | 25.20 | 25.33 | 24.92 | 25.15 | 547,326 | -0.08(-0.32%) |
Dec 06, 2010 | 24.95 | 25.35 | 24.94 | 25.23 | 357,076 | +0.30(+1.20%) |
Dec 03, 2010 | 25.00 | 25.07 | 24.56 | 24.93 | 1,300,665 | -0.04(-0.16%) |
Dec 02, 2010 | 25.10 | 25.37 | 24.81 | 24.97 | 468,605 | -0.03(-0.12%) |
Dec 01, 2010 | 25.00 | 25.15 | 24.83 | 25.00 | 787,395 | +0.21(+0.85%) |
Nov 30, 2010 | 24.67 | 24.87 | 24.28 | 24.79 | 614,879 | +0.01(+0.04%) |
Nov 29, 2010 | 24.78 | 24.99 | 24.66 | 24.78 | 362,208 | -0.21(-0.84%) |
Nov 26, 2010 | 25.30 | 25.30 | 24.44 | 24.99 | 3,008,735 | -0.35(-1.38%) |
Nov 25, 2010 | 25.11 | 25.39 | 25.01 | 25.34 | 101,154 | +0.05(+0.20%) |
Nov 24, 2010 | 25.39 | 25.58 | 25.03 | 25.29 | 577,578 | -0.18(-0.71%) |
Nov 23, 2010 | 25.90 | 25.90 | 25.40 | 25.47 | 323,777 | -0.44(-1.70%) |
Nov 22, 2010 | 26.00 | 26.00 | 25.57 | 25.91 | 375,537 | -0.09(-0.35%) |
Nov 19, 2010 | 25.82 | 26.28 | 25.54 | 26.00 | 1,152,528 | +0.16(+0.62%) |
Nov 18, 2010 | 26.15 | 26.15 | 25.84 | 25.84 | 374,681 | -0.16(-0.62%) |
Nov 17, 2010 | 25.50 | 26.09 | 25.26 | 26.00 | 1,244,042 | +0.31(+1.21%) |
Nov 16, 2010 | 26.51 | 26.51 | 25.40 | 25.69 | 653,757 | -0.85(-3.20%) |
Nov 15, 2010 | 25.06 | 26.59 | 25.06 | 26.54 | 559,114 | +1.44(+5.74%) |
Nov 12, 2010 | 25.25 | 25.53 | 24.81 | 25.10 | 565,126 | -0.38(-1.49%) |
Nov 11, 2010 | 25.59 | 26.47 | 25.26 | 25.48 | 950,104 | +0.48(+1.92%) |
Nov 10, 2010 | 23.99 | 25.08 | 23.80 | 25.00 | 375,195 | +0.65(+2.67%) |
Nov 09, 2010 | 24.40 | 24.95 | 24.35 | 24.35 | 191,567 | -0.22(-0.90%) |
Nov 08, 2010 | 24.08 | 24.93 | 24.03 | 24.57 | 420,221 | +0.40(+1.65%) |
Nov 05, 2010 | 23.64 | 24.27 | 23.64 | 24.17 | 328,634 | +0.45(+1.90%) |
Nov 04, 2010 | 23.80 | 24.07 | 23.68 | 23.72 | 615,826 | +0.00(+0.00%) |
Nov 03, 2010 | 23.68 | 24.04 | 23.56 | 23.72 | 594,363 | -0.09(-0.38%) |
Nov 02, 2010 | 23.64 | 23.90 | 23.53 | 23.81 | 531,257 | +0.06(+0.25%) |
Nov 01, 2010 | 24.20 | 24.20 | 23.70 | 23.75 | 260,186 | -0.23(-0.96%) |
Oct 29, 2010 | 23.15 | 24.05 | 23.01 | 23.98 | 942,929 | +0.83(+3.59%) |
Oct 28, 2010 | 23.11 | 23.32 | 23.04 | 23.15 | 322,339 | +0.03(+0.13%) |
Oct 27, 2010 | 23.34 | 23.34 | 23.05 | 23.12 | 525,029 | -0.58(-2.45%) |
Oct 25, 2010 | 23.95 | 23.95 | 23.65 | 23.70 | 252,170 | -0.10(-0.42%) |
Oct 22, 2010 | 23.92 | 24.09 | 23.50 | 23.80 | 532,787 | -0.12(-0.50%) |
Oct 21, 2010 | 23.81 | 23.99 | 23.67 | 23.92 | 1,042,540 | +0.22(+0.93%) |
Oct 20, 2010 | 23.85 | 23.90 | 23.65 | 23.70 | 279,990 | -0.11(-0.46%) |
Oct 19, 2010 | 24.00 | 24.04 | 23.51 | 23.81 | 682,492 | -0.29(-1.20%) |
Oct 18, 2010 | 24.00 | 24.24 | 23.70 | 24.10 | 263,641 | +0.17(+0.71%) |
Oct 15, 2010 | 23.61 | 24.11 | 23.54 | 23.93 | 445,528 | +0.22(+0.93%) |
Oct 14, 2010 | 23.50 | 23.74 | 23.42 | 23.71 | 437,298 | +0.13(+0.55%) |
Oct 13, 2010 | 23.33 | 23.78 | 23.07 | 23.58 | 853,007 | +0.38(+1.64%) |
Oct 12, 2010 | 23.15 | 23.33 | 23.14 | 23.20 | 675,664 | -0.02(-0.09%) |
Oct 08, 2010 | 23.71 | 23.83 | 23.01 | 23.22 | 393,541 | -0.52(-2.19%) |
Oct 07, 2010 | 23.67 | 23.97 | 23.45 | 23.74 | 332,188 | +0.01(+0.04%) |
Oct 06, 2010 | 23.54 | 23.95 | 23.41 | 23.73 | 1,044,873 | +0.12(+0.51%) |
Oct 05, 2010 | 23.70 | 23.93 | 23.37 | 23.61 | 242,864 | -0.11(-0.46%) |
Oct 04, 2010 | 24.02 | 24.07 | 23.35 | 23.72 | 320,681 | -0.20(-0.84%) |