Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.50 | 24.95 | 24.50 | 24.73 | 285,716 | +0.12(+0.48%) |
Dec 30, 2010 | 24.92 | 25.01 | 24.62 | 24.62 | 149,146 | -0.39(-1.55%) |
Dec 29, 2010 | 25.17 | 25.17 | 24.97 | 25.00 | 112,221 | -0.16(-0.64%) |
Dec 28, 2010 | 25.07 | 25.22 | 24.80 | 25.17 | 233,637 | +0.13(+0.50%) |
Dec 27, 2010 | 25.17 | 25.21 | 24.70 | 25.04 | 195,879 | -0.21(-0.82%) |
Dec 23, 2010 | 25.04 | 25.44 | 24.89 | 25.25 | 300,880 | +0.20(+0.79%) |
Dec 22, 2010 | 25.53 | 25.53 | 24.89 | 25.05 | 301,172 | -0.44(-1.73%) |
Dec 21, 2010 | 25.10 | 25.50 | 24.88 | 25.49 | 276,513 | +0.54(+2.17%) |
Dec 20, 2010 | 25.14 | 25.52 | 24.91 | 24.95 | 375,906 | -0.29(-1.14%) |
Dec 17, 2010 | 25.53 | 25.62 | 24.95 | 25.24 | 755,836 | -0.20(-0.78%) |
Dec 16, 2010 | 25.21 | 25.76 | 24.24 | 25.44 | 1,348,914 | +1.31(+5.45%) |
Dec 15, 2010 | 24.17 | 24.26 | 23.95 | 24.12 | 750,186 | -0.05(-0.19%) |
Dec 14, 2010 | 24.36 | 24.40 | 24.14 | 24.17 | 372,149 | -0.10(-0.41%) |
Dec 13, 2010 | 24.77 | 24.84 | 24.21 | 24.26 | 388,070 | -0.48(-1.93%) |
Dec 10, 2010 | 24.53 | 24.96 | 24.42 | 24.74 | 504,965 | +0.37(+1.51%) |
Dec 09, 2010 | 24.35 | 24.45 | 24.10 | 24.37 | 288,181 | +0.26(+1.08%) |
Dec 08, 2010 | 24.34 | 24.48 | 24.05 | 24.11 | 463,271 | -0.06(-0.26%) |
Dec 07, 2010 | 24.31 | 24.31 | 24.08 | 24.17 | 302,009 | +0.07(+0.30%) |
Dec 06, 2010 | 23.63 | 24.25 | 23.35 | 24.10 | 629,491 | +0.48(+2.02%) |
Dec 03, 2010 | 22.88 | 23.69 | 22.81 | 23.63 | 375,548 | +0.58(+2.50%) |
Dec 02, 2010 | 22.71 | 23.08 | 22.55 | 23.05 | 321,816 | +0.37(+1.63%) |
Dec 01, 2010 | 22.49 | 22.86 | 22.22 | 22.68 | 447,476 | +0.57(+2.57%) |
Nov 30, 2010 | 21.57 | 22.15 | 21.54 | 22.11 | 342,267 | +0.23(+1.07%) |
Nov 29, 2010 | 21.72 | 21.91 | 21.30 | 21.88 | 337,945 | +0.02(+0.08%) |
Nov 26, 2010 | 21.71 | 22.03 | 21.64 | 21.86 | 79,834 | -0.15(-0.70%) |
Nov 24, 2010 | 21.54 | 22.01 | 22.01 | 22.01 | 191,418 | +0.71(+3.34%) |
Nov 23, 2010 | 20.56 | 21.44 | 20.56 | 21.30 | 373,831 | +0.31(+1.46%) |
Nov 22, 2010 | 21.01 | 21.08 | 20.66 | 21.00 | 268,425 | -0.21(-0.98%) |
Nov 19, 2010 | 20.80 | 21.31 | 20.56 | 21.20 | 320,112 | +0.41(+1.95%) |
Nov 18, 2010 | 20.47 | 20.95 | 20.38 | 20.80 | 294,143 | +0.63(+3.12%) |
Nov 17, 2010 | 20.27 | 20.40 | 19.97 | 20.17 | 244,226 | -0.08(-0.40%) |
Nov 16, 2010 | 20.32 | 20.53 | 20.07 | 20.25 | 233,710 | -0.32(-1.58%) |
Nov 15, 2010 | 20.87 | 20.96 | 20.50 | 20.57 | 425,086 | -0.18(-0.87%) |
Nov 12, 2010 | 21.07 | 21.10 | 20.68 | 20.75 | 330,226 | -0.46(-2.16%) |
Nov 11, 2010 | 21.01 | 21.43 | 20.72 | 21.21 | 352,120 | -0.12(-0.55%) |
Nov 10, 2010 | 20.89 | 21.33 | 20.76 | 21.33 | 269,554 | +0.49(+2.33%) |
Nov 09, 2010 | 21.19 | 21.21 | 20.70 | 20.84 | 250,605 | -0.36(-1.70%) |
Nov 08, 2010 | 21.37 | 21.45 | 21.07 | 21.20 | 447,210 | -0.31(-1.42%) |
Nov 05, 2010 | 21.19 | 21.73 | 21.10 | 21.51 | 375,758 | +0.32(+1.49%) |
Nov 04, 2010 | 20.87 | 21.21 | 20.70 | 21.19 | 568,687 | +0.70(+3.43%) |
Nov 03, 2010 | 20.29 | 20.60 | 20.20 | 20.49 | 499,314 | +0.29(+1.43%) |
Nov 02, 2010 | 19.93 | 20.25 | 19.56 | 20.20 | 445,735 | +0.58(+2.94%) |
Nov 01, 2010 | 19.99 | 20.00 | 19.40 | 19.63 | 268,714 | -0.22(-1.09%) |
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |