Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.76 | 25.82 | 25.69 | 25.69 | 86,785 | -0.04(-0.14%) |
Dec 30, 2010 | 25.75 | 25.84 | 25.71 | 25.73 | 44,513 | -0.05(-0.21%) |
Dec 29, 2010 | 25.91 | 25.91 | 25.73 | 25.78 | 52,210 | -0.03(-0.12%) |
Dec 28, 2010 | 25.79 | 25.83 | 25.68 | 25.81 | 83,103 | +0.05(+0.21%) |
Dec 27, 2010 | 25.67 | 25.83 | 25.65 | 25.76 | 117,471 | +0.01(+0.03%) |
Dec 23, 2010 | 25.71 | 25.82 | 25.71 | 25.75 | 101,993 | +0.01(+0.03%) |
Dec 22, 2010 | 25.71 | 25.80 | 25.60 | 25.75 | 72,336 | +0.12(+0.46%) |
Dec 21, 2010 | 25.60 | 25.67 | 25.59 | 25.63 | 128,402 | +0.02(+0.06%) |
Dec 20, 2010 | 25.57 | 25.66 | 25.51 | 25.61 | 75,468 | +0.10(+0.39%) |
Dec 17, 2010 | 25.46 | 25.53 | 25.33 | 25.51 | 140,020 | +0.08(+0.30%) |
Dec 16, 2010 | 25.23 | 25.44 | 25.16 | 25.44 | 79,088 | +0.21(+0.84%) |
Dec 15, 2010 | 25.40 | 25.46 | 25.22 | 25.23 | 110,543 | -0.20(-0.78%) |
Dec 14, 2010 | 25.44 | 25.52 | 25.37 | 25.42 | 334,562 | +0.06(+0.22%) |
Dec 13, 2010 | 25.30 | 25.41 | 25.30 | 25.37 | 96,076 | +0.12(+0.46%) |
Dec 10, 2010 | 25.21 | 25.27 | 25.20 | 25.25 | 84,786 | +0.12(+0.48%) |
Dec 09, 2010 | 25.13 | 25.17 | 25.04 | 25.13 | 102,147 | +0.07(+0.28%) |
Dec 08, 2010 | 25.25 | 25.25 | 25.00 | 25.06 | 129,887 | -0.08(-0.32%) |
Dec 07, 2010 | 25.38 | 25.45 | 25.11 | 25.14 | 279,989 | -0.14(-0.53%) |
Dec 06, 2010 | 25.35 | 25.38 | 25.27 | 25.28 | 195,314 | -0.09(-0.35%) |
Dec 03, 2010 | 25.21 | 25.38 | 25.16 | 25.36 | 70,004 | +0.07(+0.26%) |
Dec 02, 2010 | 25.19 | 25.30 | 25.12 | 25.30 | 201,286 | +0.11(+0.43%) |
Dec 01, 2010 | 25.24 | 25.25 | 25.08 | 25.19 | 141,620 | +0.29(+1.15%) |
Nov 30, 2010 | 24.78 | 25.00 | 24.78 | 24.90 | 100,041 | -0.05(-0.19%) |
Nov 29, 2010 | 24.85 | 24.98 | 24.71 | 24.95 | 118,515 | -0.09(-0.36%) |
Nov 26, 2010 | 25.01 | 25.19 | 24.97 | 25.04 | 61,787 | -0.12(-0.47%) |
Nov 24, 2010 | 25.08 | 25.16 | 25.16 | 25.16 | 142,099 | +0.14(+0.57%) |
Nov 23, 2010 | 25.01 | 25.05 | 24.90 | 25.01 | 105,854 | -0.25(-0.98%) |
Nov 22, 2010 | 25.05 | 25.28 | 24.99 | 25.26 | 229,783 | +0.08(+0.33%) |
Nov 19, 2010 | 25.25 | 25.25 | 25.01 | 25.18 | 62,262 | -0.07(-0.27%) |
Nov 18, 2010 | 25.35 | 25.35 | 25.18 | 25.25 | 54,758 | +0.15(+0.59%) |
Nov 17, 2010 | 25.13 | 25.18 | 25.05 | 25.10 | 66,336 | -0.01(-0.03%) |
Nov 16, 2010 | 25.37 | 25.37 | 24.99 | 25.11 | 83,416 | -0.33(-1.28%) |
Nov 15, 2010 | 25.46 | 25.58 | 25.42 | 25.43 | 46,341 | +0.10(+0.40%) |
Nov 12, 2010 | 25.41 | 25.45 | 25.24 | 25.33 | 56,991 | -0.21(-0.83%) |
Nov 11, 2010 | 25.46 | 25.54 | 25.44 | 25.54 | 52,142 | +0.01(+0.04%) |
Nov 10, 2010 | 25.65 | 25.65 | 25.38 | 25.53 | 810,815 | -0.10(-0.40%) |
Nov 09, 2010 | 25.83 | 25.87 | 25.57 | 25.64 | 55,673 | -0.09(-0.36%) |
Nov 08, 2010 | 25.80 | 25.85 | 25.61 | 25.73 | 47,274 | -0.16(-0.61%) |
Nov 05, 2010 | 25.88 | 25.89 | 25.76 | 25.89 | 82,570 | +0.01(+0.05%) |
Nov 04, 2010 | 25.75 | 25.88 | 25.73 | 25.87 | 100,053 | +0.32(+1.25%) |
Nov 03, 2010 | 25.68 | 25.70 | 25.36 | 25.55 | 167,872 | -0.08(-0.32%) |
Nov 02, 2010 | 25.57 | 25.66 | 25.53 | 25.64 | 72,686 | +0.32(+1.25%) |
Nov 01, 2010 | 25.58 | 25.67 | 25.23 | 25.32 | 75,963 | -0.23(-0.89%) |
Oct 29, 2010 | 25.45 | 25.57 | 25.35 | 25.55 | 105,488 | +0.07(+0.29%) |
Oct 28, 2010 | 25.53 | 25.55 | 25.38 | 25.47 | 61,977 | +0.09(+0.35%) |
Oct 27, 2010 | 25.32 | 25.40 | 25.14 | 25.38 | 64,163 | -0.13(-0.50%) |
Oct 25, 2010 | 25.64 | 25.73 | 25.49 | 25.51 | 69,182 | -0.06(-0.25%) |
Oct 22, 2010 | 25.69 | 25.76 | 25.47 | 25.58 | 52,384 | -0.13(-0.49%) |
Oct 21, 2010 | 25.92 | 25.96 | 25.58 | 25.70 | 160,231 | -0.12(-0.47%) |
Oct 20, 2010 | 25.71 | 25.95 | 25.71 | 25.82 | 86,350 | +0.20(+0.80%) |
Oct 19, 2010 | 25.59 | 25.82 | 25.53 | 25.62 | 90,775 | -0.20(-0.77%) |
Oct 18, 2010 | 25.59 | 25.82 | 25.59 | 25.82 | 99,704 | +0.22(+0.86%) |
Oct 15, 2010 | 25.70 | 25.70 | 25.47 | 25.60 | 114,023 | +0.09(+0.36%) |
Oct 14, 2010 | 25.63 | 25.63 | 25.41 | 25.50 | 101,893 | -0.06(-0.23%) |
Oct 13, 2010 | 25.59 | 25.63 | 25.49 | 25.56 | 149,301 | +0.11(+0.43%) |
Oct 12, 2010 | 25.49 | 25.51 | 25.36 | 25.45 | 57,037 | -0.10(-0.39%) |
Oct 11, 2010 | 25.65 | 25.65 | 25.51 | 25.55 | 206,817 | +0.01(+0.04%) |
Oct 08, 2010 | 25.54 | 25.58 | 25.39 | 25.54 | 31,528 | +0.10(+0.39%) |
Oct 07, 2010 | 25.51 | 25.54 | 25.36 | 25.44 | 38,036 | +0.03(+0.13%) |
Oct 06, 2010 | 25.46 | 25.52 | 25.33 | 25.41 | 64,748 | -0.10(-0.40%) |
Oct 05, 2010 | 25.38 | 25.54 | 25.37 | 25.51 | 161,128 | +0.29(+1.15%) |
Oct 04, 2010 | 25.34 | 25.45 | 25.11 | 25.22 | 95,373 | -0.11(-0.44%) |