Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.79 | 24.81 | 24.64 | 24.81 | 607 | +0.15(+0.62%) |
Dec 30, 2010 | 24.85 | 24.85 | 24.54 | 24.66 | 2,487 | -0.01(-0.04%) |
Dec 29, 2010 | 24.66 | 24.66 | 24.66 | 24.66 | 599 | +0.25(+1.03%) |
Dec 28, 2010 | 24.85 | 24.85 | 24.41 | 24.41 | 837 | -0.09(-0.35%) |
Dec 27, 2010 | 24.37 | 24.50 | 24.34 | 24.50 | 1,246 | -0.00(-0.02%) |
Dec 23, 2010 | 24.51 | 24.71 | 24.50 | 24.50 | 17,031 | -0.22(-0.87%) |
Dec 22, 2010 | 24.66 | 24.72 | 24.63 | 24.72 | 1,353 | -0.02(-0.07%) |
Dec 21, 2010 | 24.75 | 24.91 | 24.74 | 24.74 | 2,645 | +0.18(+0.73%) |
Dec 20, 2010 | 24.56 | 24.56 | 24.56 | 24.56 | 1,110 | +0.01(+0.05%) |
Dec 17, 2010 | 24.53 | 24.64 | 24.53 | 24.54 | 3,038 | -0.09(-0.38%) |
Dec 16, 2010 | 24.56 | 24.64 | 24.56 | 24.64 | 2,702 | +0.09(+0.37%) |
Dec 15, 2010 | 24.69 | 24.70 | 24.54 | 24.55 | 4,461 | -0.10(-0.39%) |
Dec 14, 2010 | 24.71 | 24.76 | 24.64 | 24.64 | 5,217 | -0.13(-0.52%) |
Dec 13, 2010 | 24.83 | 24.83 | 24.61 | 24.77 | 2,851 | +0.11(+0.44%) |
Dec 10, 2010 | 24.66 | 24.67 | 24.65 | 24.66 | 8,966 | -0.01(-0.04%) |
Dec 09, 2010 | 24.61 | 24.67 | 24.61 | 24.67 | 2,968 | +0.04(+0.15%) |
Dec 08, 2010 | 24.50 | 24.65 | 24.50 | 24.64 | 5,344 | -0.13(-0.51%) |
Dec 07, 2010 | 24.91 | 25.44 | 24.76 | 24.76 | 4,369 | -0.14(-0.54%) |
Dec 06, 2010 | 24.96 | 24.96 | 24.77 | 24.90 | 3,408 | +0.13(+0.51%) |
Dec 03, 2010 | 24.73 | 24.86 | 24.73 | 24.77 | 1,566 | -0.04(-0.15%) |
Dec 02, 2010 | 24.72 | 24.81 | 24.72 | 24.81 | 2,337 | +0.11(+0.44%) |
Dec 01, 2010 | 24.57 | 24.70 | 24.57 | 24.70 | 2,105 | +0.22(+0.88%) |
Nov 30, 2010 | 24.48 | 24.52 | 24.48 | 24.48 | 8,249 | -0.03(-0.11%) |
Nov 29, 2010 | 24.47 | 24.51 | 24.42 | 24.51 | 1,043 | -0.02(-0.07%) |
Nov 26, 2010 | 24.52 | 24.55 | 24.52 | 24.53 | 2,160 | -0.18(-0.73%) |
Nov 24, 2010 | 24.75 | 24.71 | 24.71 | 24.71 | 3,163 | +0.02(+0.07%) |
Nov 23, 2010 | 24.68 | 24.73 | 24.66 | 24.69 | 1,328 | -0.21(-0.83%) |
Nov 22, 2010 | 24.88 | 24.90 | 24.84 | 24.90 | 98,598 | +0.01(+0.04%) |
Nov 19, 2010 | 24.88 | 24.89 | 24.88 | 24.89 | 880 | -0.06(-0.25%) |
Nov 18, 2010 | 24.90 | 24.95 | 24.90 | 24.95 | 10,651 | +0.23(+0.95%) |
Nov 17, 2010 | 24.66 | 24.77 | 24.66 | 24.72 | 11,791 | +0.05(+0.22%) |
Nov 16, 2010 | 24.71 | 24.71 | 24.52 | 24.66 | 5,470 | -0.14(-0.55%) |
Nov 15, 2010 | 25.00 | 25.00 | 24.80 | 24.80 | 5,884 | +0.02(+0.08%) |
Nov 12, 2010 | 25.00 | 25.00 | 24.78 | 24.78 | 6,700 | -0.26(-1.04%) |
Nov 11, 2010 | 25.29 | 25.29 | 25.04 | 25.04 | 1,710 | -0.11(-0.43%) |
Nov 10, 2010 | 25.14 | 25.20 | 25.13 | 25.15 | 2,497 | -0.05(-0.21%) |
Nov 09, 2010 | 25.30 | 25.31 | 25.19 | 25.20 | 6,473 | -0.05(-0.18%) |
Nov 08, 2010 | 25.20 | 25.26 | 25.20 | 25.25 | 3,495 | -0.04(-0.14%) |
Nov 05, 2010 | 25.32 | 25.32 | 25.17 | 25.29 | 12,625 | +0.02(+0.07%) |
Nov 04, 2010 | 25.02 | 25.46 | 25.02 | 25.27 | 37,504 | +0.05(+0.18%) |
Nov 03, 2010 | 25.21 | 25.23 | 25.13 | 25.22 | 12,634 | +0.07(+0.29%) |
Nov 02, 2010 | 25.19 | 25.19 | 25.14 | 25.15 | 6,650 | +0.06(+0.25%) |
Nov 01, 2010 | 24.92 | 25.13 | 24.92 | 25.09 | 3,835 | +0.17(+0.69%) |
Oct 29, 2010 | 24.93 | 24.94 | 24.87 | 24.92 | 3,819 | +0.01(+0.04%) |
Oct 28, 2010 | 24.90 | 24.91 | 24.88 | 24.91 | 1,224 | +0.08(+0.33%) |
Oct 27, 2010 | 24.82 | 24.83 | 24.82 | 24.83 | 526 | -0.17(-0.69%) |
Oct 25, 2010 | 24.94 | 25.00 | 24.93 | 25.00 | 16,585 | +0.10(+0.40%) |
Oct 22, 2010 | 24.90 | 24.91 | 24.88 | 24.90 | 4,703 | +0.03(+0.11%) |
Oct 21, 2010 | 24.93 | 25.02 | 24.83 | 24.87 | 9,672 | -0.03(-0.11%) |
Oct 20, 2010 | 24.91 | 24.97 | 24.89 | 24.90 | 2,566 | +0.12(+0.47%) |
Oct 19, 2010 | 25.05 | 25.05 | 24.78 | 24.78 | 8,485 | -0.26(-1.04%) |
Oct 18, 2010 | 24.78 | 25.04 | 24.70 | 25.04 | 27,054 | +0.06(+0.25%) |
Oct 15, 2010 | 25.02 | 25.18 | 24.92 | 24.98 | 7,620 | -0.10(-0.39%) |
Oct 14, 2010 | 25.11 | 25.11 | 25.07 | 25.08 | 2,002 | -0.06(-0.23%) |
Oct 13, 2010 | 25.08 | 25.13 | 25.01 | 25.13 | 10,415 | +0.14(+0.55%) |
Oct 12, 2010 | 25.19 | 25.19 | 24.95 | 25.00 | 4,019 | -0.12(-0.46%) |
Oct 11, 2010 | 25.10 | 25.12 | 25.08 | 25.11 | 6,847 | +0.02(+0.07%) |
Oct 08, 2010 | 25.10 | 25.10 | 25.03 | 25.10 | 1,419 | +0.06(+0.25%) |
Oct 07, 2010 | 25.03 | 25.05 | 25.02 | 25.03 | 7,612 | -0.04(-0.18%) |
Oct 06, 2010 | 24.94 | 25.21 | 24.94 | 25.08 | 78,860 | +0.14(+0.58%) |
Oct 05, 2010 | 24.95 | 24.99 | 24.91 | 24.93 | 2,589 | -0.02(-0.07%) |
Oct 04, 2010 | 24.93 | 24.95 | 24.84 | 24.95 | 3,505 | +0.07(+0.29%) |