Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.71 | 25.81 | 25.50 | 25.50 | 135,954 | -0.28(-1.10%) |
Dec 30, 2010 | 25.71 | 25.90 | 25.71 | 25.78 | 94,810 | +0.01(+0.05%) |
Dec 29, 2010 | 25.77 | 25.92 | 25.69 | 25.77 | 226,938 | +0.11(+0.43%) |
Dec 28, 2010 | 25.68 | 25.81 | 25.59 | 25.66 | 200,636 | -0.06(-0.23%) |
Dec 27, 2010 | 25.62 | 25.75 | 25.57 | 25.72 | 136,474 | -0.06(-0.23%) |
Dec 23, 2010 | 25.84 | 25.98 | 25.52 | 25.78 | 391,396 | -0.39(-1.50%) |
Dec 22, 2010 | 25.95 | 26.32 | 25.38 | 26.17 | 628,825 | +0.22(+0.86%) |
Dec 21, 2010 | 25.82 | 25.98 | 25.61 | 25.95 | 257,407 | +0.19(+0.74%) |
Dec 20, 2010 | 25.79 | 25.95 | 25.26 | 25.76 | 407,515 | +0.00(+0.02%) |
Dec 17, 2010 | 25.20 | 25.85 | 25.02 | 25.75 | 631,831 | +0.60(+2.39%) |
Dec 16, 2010 | 24.89 | 25.16 | 24.75 | 25.15 | 638,753 | +0.30(+1.19%) |
Dec 15, 2010 | 25.66 | 25.95 | 24.83 | 24.86 | 868,044 | -0.96(-3.73%) |
Dec 14, 2010 | 25.69 | 25.98 | 25.55 | 25.82 | 311,898 | +0.07(+0.26%) |
Dec 13, 2010 | 25.52 | 25.77 | 25.42 | 25.75 | 372,354 | +0.22(+0.88%) |
Dec 10, 2010 | 24.93 | 25.76 | 24.89 | 25.53 | 617,275 | +0.73(+2.93%) |
Dec 09, 2010 | 24.58 | 24.92 | 24.48 | 24.80 | 381,286 | +0.40(+1.65%) |
Dec 08, 2010 | 24.20 | 24.44 | 23.98 | 24.40 | 269,621 | +0.28(+1.16%) |
Dec 07, 2010 | 24.09 | 24.31 | 23.91 | 24.12 | 218,001 | +0.27(+1.12%) |
Dec 06, 2010 | 23.78 | 24.04 | 23.72 | 23.85 | 238,452 | -0.03(-0.14%) |
Dec 03, 2010 | 23.79 | 23.93 | 23.68 | 23.89 | 245,065 | -0.08(-0.32%) |
Dec 02, 2010 | 24.05 | 24.10 | 23.86 | 23.96 | 182,178 | -0.02(-0.07%) |
Dec 01, 2010 | 23.76 | 24.16 | 23.76 | 23.98 | 427,489 | +0.45(+1.92%) |
Nov 30, 2010 | 22.93 | 23.64 | 22.86 | 23.53 | 602,740 | +0.29(+1.24%) |
Nov 29, 2010 | 23.28 | 23.43 | 22.98 | 23.24 | 227,645 | -0.20(-0.85%) |
Nov 26, 2010 | 23.18 | 23.62 | 23.18 | 23.44 | 50,312 | -0.12(-0.52%) |
Nov 24, 2010 | 23.32 | 23.56 | 23.56 | 23.56 | 196,946 | +0.37(+1.60%) |
Nov 23, 2010 | 22.86 | 23.33 | 22.83 | 23.19 | 360,735 | -0.13(-0.54%) |
Nov 22, 2010 | 23.27 | 23.33 | 22.82 | 23.32 | 409,088 | +0.07(+0.31%) |
Nov 19, 2010 | 22.85 | 23.27 | 22.83 | 23.24 | 427,862 | +0.43(+1.89%) |
Nov 18, 2010 | 22.23 | 23.16 | 22.23 | 22.81 | 661,590 | +0.84(+3.81%) |
Nov 17, 2010 | 21.60 | 22.19 | 21.60 | 21.98 | 385,162 | +0.39(+1.81%) |
Nov 16, 2010 | 21.56 | 21.71 | 21.11 | 21.59 | 692,204 | -0.11(-0.51%) |
Nov 15, 2010 | 21.67 | 22.05 | 21.58 | 21.70 | 459,584 | -0.00(-0.02%) |
Nov 12, 2010 | 21.62 | 21.78 | 21.45 | 21.70 | 330,295 | -0.14(-0.66%) |
Nov 11, 2010 | 21.73 | 21.99 | 21.64 | 21.84 | 235,768 | -0.01(-0.06%) |
Nov 10, 2010 | 22.00 | 22.06 | 21.41 | 21.86 | 560,277 | -0.51(-2.30%) |
Nov 09, 2010 | 22.36 | 22.47 | 22.26 | 22.37 | 361,320 | +0.32(+1.43%) |
Nov 08, 2010 | 22.19 | 22.24 | 21.87 | 22.05 | 182,884 | -0.12(-0.56%) |
Nov 05, 2010 | 21.98 | 22.25 | 21.96 | 22.18 | 171,377 | +0.28(+1.27%) |
Nov 04, 2010 | 21.60 | 21.91 | 21.60 | 21.90 | 230,033 | +0.34(+1.60%) |
Nov 03, 2010 | 21.44 | 21.58 | 21.34 | 21.55 | 404,198 | +0.11(+0.53%) |
Nov 02, 2010 | 21.58 | 21.67 | 21.37 | 21.44 | 236,778 | +0.09(+0.42%) |
Nov 01, 2010 | 21.41 | 21.79 | 21.19 | 21.35 | 224,633 | -0.05(-0.21%) |
Oct 29, 2010 | 21.37 | 21.55 | 21.25 | 21.40 | 358,336 | +0.05(+0.21%) |
Oct 28, 2010 | 21.59 | 21.70 | 21.31 | 21.35 | 405,128 | -0.14(-0.67%) |
Oct 27, 2010 | 21.72 | 21.80 | 21.30 | 21.49 | 1,044,217 | +0.25(+1.18%) |
Oct 25, 2010 | 21.50 | 21.73 | 21.19 | 21.24 | 1,097,991 | -0.27(-1.24%) |
Oct 22, 2010 | 21.96 | 22.52 | 21.27 | 21.51 | 1,977,654 | -2.04(-8.66%) |
Oct 21, 2010 | 23.60 | 23.68 | 23.32 | 23.55 | 546,980 | +0.09(+0.38%) |
Oct 20, 2010 | 23.46 | 23.69 | 23.43 | 23.46 | 221,210 | +0.18(+0.77%) |
Oct 19, 2010 | 23.41 | 23.75 | 23.10 | 23.28 | 374,530 | -0.45(-1.92%) |
Oct 18, 2010 | 23.70 | 23.84 | 23.42 | 23.73 | 704,731 | +0.08(+0.33%) |
Oct 15, 2010 | 24.02 | 24.03 | 23.43 | 23.66 | 880,798 | -0.09(-0.40%) |
Oct 14, 2010 | 24.45 | 24.61 | 23.75 | 23.75 | 1,043,072 | -0.85(-3.46%) |
Oct 13, 2010 | 25.00 | 25.07 | 24.55 | 24.60 | 310,302 | -0.20(-0.79%) |
Oct 12, 2010 | 24.83 | 24.91 | 24.51 | 24.80 | 200,722 | -0.02(-0.10%) |
Oct 11, 2010 | 24.79 | 25.06 | 24.57 | 24.82 | 360,996 | +0.17(+0.68%) |
Oct 08, 2010 | 24.22 | 24.80 | 24.13 | 24.65 | 268,187 | +0.49(+2.02%) |
Oct 07, 2010 | 24.37 | 24.37 | 24.00 | 24.17 | 191,901 | +0.01(+0.03%) |
Oct 06, 2010 | 24.08 | 24.21 | 23.93 | 24.16 | 206,300 | -0.03(-0.12%) |
Oct 05, 2010 | 23.80 | 24.49 | 23.66 | 24.19 | 595,486 | +0.50(+2.13%) |
Oct 04, 2010 | 23.82 | 24.09 | 23.63 | 23.68 | 503,168 | -0.19(-0.81%) |