Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.07 | 27.16 | 26.91 | 26.91 | 676,278 | -0.15(-0.55%) |
Dec 30, 2010 | 27.01 | 27.31 | 26.99 | 27.06 | 475,541 | -0.01(-0.04%) |
Dec 29, 2010 | 27.14 | 27.25 | 27.03 | 27.07 | 387,257 | -0.03(-0.11%) |
Dec 28, 2010 | 27.19 | 27.25 | 26.97 | 27.10 | 279,187 | -0.11(-0.40%) |
Dec 27, 2010 | 27.18 | 27.31 | 26.95 | 27.21 | 466,122 | -0.03(-0.11%) |
Dec 23, 2010 | 27.25 | 27.43 | 27.20 | 27.24 | 758,167 | -0.01(-0.04%) |
Dec 22, 2010 | 27.28 | 27.34 | 27.10 | 27.25 | 835,853 | +0.01(+0.04%) |
Dec 21, 2010 | 27.07 | 27.34 | 27.07 | 27.24 | 938,796 | +0.14(+0.52%) |
Dec 20, 2010 | 27.20 | 27.21 | 26.93 | 27.10 | 743,101 | -0.04(-0.15%) |
Dec 17, 2010 | 26.91 | 27.25 | 26.91 | 27.14 | 1,170,606 | +0.16(+0.59%) |
Dec 16, 2010 | 26.76 | 27.04 | 26.64 | 26.98 | 946,926 | +0.19(+0.71%) |
Dec 15, 2010 | 26.76 | 26.99 | 26.74 | 26.79 | 1,091,926 | -0.07(-0.26%) |
Dec 14, 2010 | 26.62 | 26.98 | 26.56 | 26.86 | 1,030,763 | +0.14(+0.53%) |
Dec 13, 2010 | 26.74 | 26.80 | 26.60 | 26.72 | 1,443,914 | -0.03(-0.12%) |
Dec 10, 2010 | 26.53 | 26.76 | 26.50 | 26.75 | 878,120 | +0.19(+0.72%) |
Dec 09, 2010 | 26.49 | 26.68 | 26.49 | 26.56 | 722,871 | -0.02(-0.08%) |
Dec 08, 2010 | 26.44 | 26.69 | 26.44 | 26.58 | 567,299 | +0.13(+0.49%) |
Dec 07, 2010 | 26.49 | 26.69 | 26.44 | 26.45 | 968,970 | +0.09(+0.34%) |
Dec 06, 2010 | 26.07 | 26.40 | 26.00 | 26.36 | 842,040 | +0.11(+0.42%) |
Dec 03, 2010 | 25.60 | 26.40 | 25.60 | 26.25 | 1,588,420 | +0.40(+1.55%) |
Dec 02, 2010 | 25.98 | 26.23 | 24.62 | 25.85 | 3,740,951 | -0.66(-2.49%) |
Dec 01, 2010 | 25.90 | 26.63 | 25.83 | 26.51 | 1,831,472 | +0.82(+3.19%) |
Nov 30, 2010 | 25.59 | 25.71 | 25.34 | 25.69 | 1,552,091 | -0.11(-0.43%) |
Nov 29, 2010 | 25.56 | 25.83 | 25.31 | 25.80 | 969,499 | +0.11(+0.43%) |
Nov 26, 2010 | 25.67 | 25.94 | 25.51 | 25.69 | 337,038 | -0.02(-0.08%) |
Nov 24, 2010 | 25.55 | 25.71 | 25.71 | 25.71 | 1,188,402 | +0.63(+2.51%) |
Nov 23, 2010 | 25.11 | 25.20 | 24.79 | 25.08 | 634,980 | -0.29(-1.14%) |
Nov 22, 2010 | 24.89 | 25.46 | 24.79 | 25.37 | 744,613 | +0.33(+1.32%) |
Nov 19, 2010 | 25.23 | 25.30 | 25.02 | 25.04 | 522,644 | -0.18(-0.71%) |
Nov 18, 2010 | 24.87 | 25.34 | 24.87 | 25.22 | 870,040 | +0.52(+2.11%) |
Nov 17, 2010 | 24.72 | 24.87 | 24.53 | 24.70 | 821,802 | -0.04(-0.16%) |
Nov 16, 2010 | 24.85 | 24.89 | 24.46 | 24.74 | 1,001,733 | -0.28(-1.12%) |
Nov 15, 2010 | 25.18 | 25.20 | 24.86 | 25.02 | 846,728 | -0.11(-0.44%) |
Nov 12, 2010 | 25.19 | 25.38 | 24.87 | 25.13 | 1,130,284 | -0.20(-0.79%) |
Nov 11, 2010 | 25.36 | 25.44 | 25.11 | 25.33 | 838,177 | -0.26(-1.02%) |
Nov 10, 2010 | 25.47 | 25.66 | 25.34 | 25.59 | 774,780 | +0.03(+0.12%) |
Nov 09, 2010 | 25.75 | 25.89 | 25.48 | 25.56 | 554,948 | -0.19(-0.74%) |
Nov 08, 2010 | 25.67 | 25.84 | 25.62 | 25.75 | 364,686 | -0.09(-0.35%) |
Nov 05, 2010 | 25.74 | 25.85 | 25.63 | 25.84 | 720,673 | +0.13(+0.51%) |
Nov 04, 2010 | 25.75 | 25.83 | 25.54 | 25.71 | 698,514 | +0.14(+0.55%) |
Nov 03, 2010 | 25.63 | 25.66 | 25.31 | 25.57 | 717,716 | -0.02(-0.08%) |
Nov 02, 2010 | 25.58 | 25.77 | 25.56 | 25.59 | 676,129 | +0.14(+0.55%) |
Nov 01, 2010 | 25.56 | 25.75 | 25.31 | 25.45 | 510,422 | -0.13(-0.51%) |
Oct 29, 2010 | 25.22 | 25.71 | 25.22 | 25.58 | 752,253 | +0.26(+1.03%) |
Oct 28, 2010 | 25.45 | 25.57 | 25.31 | 25.32 | 1,003,931 | -0.05(-0.20%) |
Oct 27, 2010 | 25.28 | 25.50 | 25.15 | 25.37 | 774,817 | -0.14(-0.55%) |
Oct 25, 2010 | 25.50 | 25.63 | 25.39 | 25.51 | 784,759 | +0.03(+0.12%) |
Oct 22, 2010 | 25.05 | 25.50 | 24.98 | 25.48 | 839,218 | +0.43(+1.72%) |
Oct 21, 2010 | 25.06 | 25.30 | 24.78 | 25.05 | 712,364 | +0.08(+0.32%) |
Oct 20, 2010 | 24.91 | 25.02 | 24.72 | 24.97 | 547,516 | +0.19(+0.77%) |
Oct 19, 2010 | 25.03 | 25.10 | 24.62 | 24.78 | 898,704 | -0.54(-2.13%) |
Oct 18, 2010 | 25.29 | 25.33 | 25.17 | 25.32 | 508,909 | -0.02(-0.08%) |
Oct 15, 2010 | 25.32 | 25.47 | 25.14 | 25.34 | 645,511 | +0.12(+0.48%) |
Oct 14, 2010 | 25.36 | 25.50 | 25.20 | 25.22 | 731,194 | -0.16(-0.63%) |
Oct 13, 2010 | 25.19 | 25.50 | 25.15 | 25.38 | 868,929 | +0.27(+1.08%) |
Oct 12, 2010 | 24.86 | 25.20 | 24.69 | 25.11 | 742,610 | +0.14(+0.56%) |
Oct 11, 2010 | 24.92 | 25.05 | 24.83 | 24.97 | 430,808 | +0.02(+0.08%) |
Oct 08, 2010 | 24.98 | 25.00 | 24.75 | 24.95 | 529,423 | +0.02(+0.08%) |
Oct 07, 2010 | 24.88 | 25.00 | 24.72 | 24.93 | 628,935 | +0.20(+0.81%) |
Oct 06, 2010 | 24.91 | 25.08 | 24.51 | 24.73 | 600,971 | -0.30(-1.20%) |
Oct 05, 2010 | 24.70 | 25.12 | 24.70 | 25.03 | 1,054,132 | +0.47(+1.91%) |
Oct 04, 2010 | 24.76 | 24.90 | 24.39 | 24.56 | 659,520 | -0.34(-1.37%) |