Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.53 | 27.58 | 27.36 | 27.40 | 78,611 | -0.22(-0.80%) |
Dec 30, 2010 | 27.70 | 27.70 | 27.60 | 27.62 | 61,224 | +0.03(+0.10%) |
Dec 29, 2010 | 27.56 | 27.65 | 27.56 | 27.59 | 66,542 | +0.03(+0.11%) |
Dec 28, 2010 | 27.58 | 27.61 | 27.48 | 27.56 | 39,463 | -0.07(-0.26%) |
Dec 27, 2010 | 27.47 | 27.68 | 27.41 | 27.63 | 45,931 | -0.01(-0.03%) |
Dec 23, 2010 | 27.76 | 27.76 | 27.63 | 27.64 | 58,097 | -0.04(-0.13%) |
Dec 22, 2010 | 27.76 | 27.76 | 27.67 | 27.68 | 63,198 | +0.01(+0.05%) |
Dec 21, 2010 | 27.53 | 27.71 | 27.52 | 27.66 | 124,303 | +0.22(+0.79%) |
Dec 20, 2010 | 27.32 | 27.54 | 27.32 | 27.44 | 132,811 | +0.16(+0.60%) |
Dec 17, 2010 | 27.13 | 27.33 | 27.03 | 27.28 | 324,814 | +0.15(+0.54%) |
Dec 16, 2010 | 27.00 | 27.18 | 27.00 | 27.13 | 12,813 | +0.19(+0.71%) |
Dec 15, 2010 | 27.00 | 27.29 | 26.91 | 26.94 | 46,470 | -0.06(-0.23%) |
Dec 14, 2010 | 27.12 | 27.16 | 27.01 | 27.01 | 18,211 | -0.05(-0.18%) |
Dec 13, 2010 | 27.40 | 27.40 | 27.05 | 27.05 | 20,257 | -0.15(-0.55%) |
Dec 10, 2010 | 26.93 | 27.22 | 26.88 | 27.21 | 23,452 | +0.34(+1.25%) |
Dec 09, 2010 | 26.96 | 26.96 | 26.78 | 26.87 | 87,192 | +0.10(+0.38%) |
Dec 08, 2010 | 26.85 | 26.86 | 26.74 | 26.77 | 34,222 | -0.06(-0.22%) |
Dec 07, 2010 | 26.96 | 26.97 | 26.82 | 26.82 | 7,572 | +0.18(+0.68%) |
Dec 06, 2010 | 26.46 | 26.64 | 26.43 | 26.64 | 15,830 | +0.15(+0.55%) |
Dec 03, 2010 | 26.16 | 26.50 | 26.16 | 26.50 | 21,592 | +0.21(+0.79%) |
Dec 02, 2010 | 26.02 | 26.31 | 26.02 | 26.29 | 118,102 | +0.27(+1.06%) |
Dec 01, 2010 | 25.95 | 26.05 | 25.95 | 26.01 | 48,596 | +0.63(+2.48%) |
Nov 30, 2010 | 25.34 | 25.52 | 25.26 | 25.38 | 84,375 | -0.26(-1.00%) |
Nov 29, 2010 | 25.53 | 25.64 | 25.21 | 25.64 | 463,550 | -0.04(-0.14%) |
Nov 26, 2010 | 25.63 | 25.76 | 25.62 | 25.68 | 24,129 | -0.08(-0.31%) |
Nov 24, 2010 | 25.36 | 25.76 | 25.76 | 25.76 | 70,439 | +0.56(+2.24%) |
Nov 23, 2010 | 25.10 | 25.21 | 25.10 | 25.19 | 10,147 | -0.22(-0.86%) |
Nov 22, 2010 | 25.25 | 25.44 | 25.13 | 25.41 | 36,306 | +0.08(+0.33%) |
Nov 19, 2010 | 25.17 | 25.37 | 25.05 | 25.33 | 71,417 | -0.03(-0.12%) |
Nov 18, 2010 | 25.16 | 25.36 | 25.16 | 25.36 | 13,262 | +0.52(+2.11%) |
Nov 17, 2010 | 24.74 | 24.83 | 24.66 | 24.83 | 38,656 | +0.11(+0.45%) |
Nov 16, 2010 | 25.01 | 25.06 | 24.56 | 24.72 | 43,500 | -0.48(-1.92%) |
Nov 15, 2010 | 25.34 | 25.42 | 25.20 | 25.21 | 69,467 | -0.03(-0.11%) |
Nov 12, 2010 | 25.38 | 25.52 | 25.18 | 25.23 | 22,994 | -0.37(-1.45%) |
Nov 11, 2010 | 25.37 | 25.68 | 25.37 | 25.60 | 36,198 | -0.05(-0.21%) |
Nov 10, 2010 | 25.48 | 25.68 | 25.35 | 25.66 | 67,841 | +0.32(+1.28%) |
Nov 09, 2010 | 25.77 | 25.80 | 25.33 | 25.33 | 29,191 | -0.45(-1.74%) |
Nov 08, 2010 | 25.72 | 25.78 | 25.58 | 25.78 | 14,202 | +0.07(+0.28%) |
Nov 05, 2010 | 25.69 | 25.85 | 25.64 | 25.71 | 56,949 | +0.05(+0.21%) |
Nov 04, 2010 | 25.48 | 25.66 | 25.45 | 25.66 | 69,203 | +0.71(+2.83%) |
Nov 03, 2010 | 24.90 | 25.00 | 24.68 | 24.95 | 115,495 | +0.08(+0.32%) |
Nov 02, 2010 | 24.74 | 24.89 | 24.73 | 24.87 | 5,421 | +0.62(+2.54%) |
Nov 01, 2010 | 24.73 | 24.86 | 24.26 | 24.26 | 10,964 | -0.43(-1.72%) |
Oct 29, 2010 | 24.44 | 24.68 | 24.44 | 24.68 | 9,178 | +0.09(+0.38%) |
Oct 28, 2010 | 24.70 | 24.70 | 24.43 | 24.59 | 10,824 | +0.07(+0.27%) |
Oct 27, 2010 | 24.62 | 24.65 | 24.37 | 24.52 | 33,474 | -0.21(-0.86%) |
Oct 25, 2010 | 24.96 | 24.99 | 24.74 | 24.74 | 72,949 | +0.18(+0.74%) |
Oct 22, 2010 | 24.47 | 24.55 | 24.47 | 24.55 | 21,195 | +0.16(+0.64%) |
Oct 21, 2010 | 24.68 | 24.68 | 24.17 | 24.40 | 15,108 | -0.27(-1.10%) |
Oct 20, 2010 | 24.48 | 24.67 | 24.39 | 24.67 | 47,356 | +0.47(+1.96%) |
Oct 19, 2010 | 24.39 | 24.72 | 24.17 | 24.19 | 74,234 | -0.51(-2.05%) |
Oct 18, 2010 | 24.62 | 24.78 | 24.58 | 24.70 | 44,086 | +0.09(+0.36%) |
Oct 15, 2010 | 24.92 | 24.92 | 24.56 | 24.61 | 118,954 | -0.05(-0.20%) |
Oct 14, 2010 | 24.74 | 24.78 | 24.51 | 24.66 | 3,867 | -0.14(-0.57%) |
Oct 13, 2010 | 24.45 | 24.87 | 24.45 | 24.80 | 41,662 | +0.46(+1.88%) |
Oct 12, 2010 | 24.17 | 24.35 | 23.98 | 24.35 | 8,569 | +0.04(+0.18%) |
Oct 11, 2010 | 24.25 | 24.31 | 24.25 | 24.30 | 17,830 | +0.05(+0.20%) |
Oct 08, 2010 | 23.95 | 24.27 | 23.85 | 24.25 | 374,915 | +0.33(+1.39%) |
Oct 07, 2010 | 24.11 | 24.12 | 23.79 | 23.92 | 282,108 | -0.05(-0.22%) |
Oct 06, 2010 | 24.05 | 24.11 | 23.86 | 23.97 | 91,284 | -0.10(-0.42%) |
Oct 05, 2010 | 23.67 | 24.10 | 23.57 | 24.07 | 96,347 | +0.67(+2.84%) |
Oct 04, 2010 | 23.69 | 23.74 | 23.27 | 23.41 | 107,282 | -0.34(-1.42%) |