Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.74 | 26.00 | 25.52 | 25.61 | 186,399 | -0.15(-0.58%) |
Dec 30, 2010 | 25.92 | 26.05 | 25.75 | 25.76 | 84,828 | -0.13(-0.51%) |
Dec 29, 2010 | 25.90 | 26.14 | 25.78 | 25.90 | 124,299 | +0.02(+0.10%) |
Dec 28, 2010 | 25.76 | 25.89 | 25.62 | 25.87 | 144,311 | +0.00(+0.00%) |
Dec 27, 2010 | 25.35 | 25.95 | 25.35 | 25.87 | 96,209 | +0.41(+1.63%) |
Dec 23, 2010 | 25.47 | 25.63 | 25.40 | 25.46 | 109,725 | -0.02(-0.07%) |
Dec 22, 2010 | 25.46 | 25.56 | 25.10 | 25.47 | 171,814 | +0.05(+0.20%) |
Dec 21, 2010 | 25.14 | 25.47 | 24.98 | 25.42 | 205,452 | +0.40(+1.59%) |
Dec 20, 2010 | 24.93 | 25.09 | 24.78 | 25.03 | 223,373 | +0.10(+0.40%) |
Dec 17, 2010 | 24.92 | 25.23 | 24.74 | 24.93 | 704,120 | +0.00(+0.00%) |
Dec 16, 2010 | 24.10 | 24.98 | 24.10 | 24.93 | 406,607 | +0.87(+3.62%) |
Dec 15, 2010 | 23.94 | 24.40 | 23.82 | 24.06 | 269,242 | +0.09(+0.38%) |
Dec 14, 2010 | 23.87 | 24.15 | 23.77 | 23.96 | 150,122 | +0.11(+0.45%) |
Dec 13, 2010 | 23.67 | 24.01 | 23.39 | 23.86 | 255,842 | +0.31(+1.30%) |
Dec 10, 2010 | 22.99 | 23.64 | 22.85 | 23.55 | 221,464 | +0.61(+2.67%) |
Dec 09, 2010 | 23.27 | 23.27 | 22.66 | 22.94 | 286,356 | -0.11(-0.47%) |
Dec 08, 2010 | 23.38 | 23.38 | 22.67 | 23.05 | 515,628 | -0.51(-2.15%) |
Dec 07, 2010 | 23.20 | 23.87 | 23.19 | 23.55 | 409,192 | +0.46(+2.01%) |
Dec 06, 2010 | 22.59 | 23.19 | 22.51 | 23.09 | 202,089 | +0.38(+1.68%) |
Dec 03, 2010 | 22.60 | 22.78 | 22.36 | 22.71 | 210,844 | +0.03(+0.15%) |
Dec 02, 2010 | 22.04 | 22.72 | 21.95 | 22.67 | 402,836 | +0.61(+2.74%) |
Dec 01, 2010 | 21.85 | 22.17 | 21.61 | 22.07 | 499,653 | +0.63(+2.94%) |
Nov 30, 2010 | 21.05 | 21.66 | 20.92 | 21.44 | 565,576 | +0.12(+0.54%) |
Nov 29, 2010 | 21.29 | 21.43 | 20.93 | 21.32 | 115,103 | -0.12(-0.58%) |
Nov 26, 2010 | 21.45 | 21.61 | 21.33 | 21.45 | 71,869 | -0.15(-0.69%) |
Nov 24, 2010 | 21.30 | 21.59 | 21.59 | 21.59 | 189,496 | +0.56(+2.64%) |
Nov 23, 2010 | 20.86 | 21.14 | 20.70 | 21.04 | 242,605 | -0.13(-0.63%) |
Nov 22, 2010 | 21.02 | 21.26 | 20.73 | 21.17 | 290,560 | +0.06(+0.27%) |
Nov 19, 2010 | 21.25 | 21.39 | 20.93 | 21.11 | 401,058 | -0.29(-1.35%) |
Nov 18, 2010 | 21.62 | 21.90 | 21.31 | 21.40 | 247,091 | +0.18(+0.86%) |
Nov 17, 2010 | 21.37 | 21.45 | 20.82 | 21.22 | 255,000 | -0.12(-0.54%) |
Nov 16, 2010 | 21.55 | 21.55 | 21.16 | 21.34 | 353,875 | -0.48(-2.20%) |
Nov 15, 2010 | 22.12 | 22.15 | 21.74 | 21.82 | 269,861 | -0.15(-0.68%) |
Nov 12, 2010 | 21.87 | 22.09 | 21.73 | 21.97 | 288,249 | -0.20(-0.90%) |
Nov 11, 2010 | 22.05 | 22.32 | 21.80 | 22.17 | 160,877 | -0.25(-1.11%) |
Nov 10, 2010 | 21.98 | 22.48 | 21.78 | 22.42 | 215,308 | +0.45(+2.04%) |
Nov 09, 2010 | 22.51 | 22.56 | 21.82 | 21.97 | 182,144 | -0.51(-2.25%) |
Nov 08, 2010 | 22.59 | 22.66 | 22.27 | 22.47 | 170,361 | -0.27(-1.20%) |
Nov 05, 2010 | 22.95 | 23.20 | 22.66 | 22.75 | 412,293 | -0.21(-0.90%) |
Nov 04, 2010 | 22.53 | 23.05 | 22.34 | 22.95 | 534,592 | +0.66(+2.97%) |
Nov 03, 2010 | 22.34 | 22.37 | 21.90 | 22.29 | 227,287 | +0.04(+0.19%) |
Nov 02, 2010 | 21.90 | 22.37 | 21.82 | 22.25 | 253,774 | +0.46(+2.09%) |
Nov 01, 2010 | 22.12 | 22.37 | 21.51 | 21.79 | 218,027 | -0.23(-1.05%) |
Oct 29, 2010 | 21.37 | 22.31 | 21.37 | 22.03 | 253,991 | +0.43(+2.00%) |
Oct 28, 2010 | 21.91 | 21.94 | 21.45 | 21.59 | 90,956 | -0.12(-0.57%) |
Oct 27, 2010 | 21.50 | 21.79 | 21.26 | 21.72 | 196,503 | -0.21(-0.94%) |
Oct 25, 2010 | 21.91 | 22.56 | 21.81 | 21.93 | 207,364 | +0.12(+0.57%) |
Oct 22, 2010 | 21.92 | 21.92 | 21.59 | 21.80 | 98,090 | -0.08(-0.38%) |
Oct 21, 2010 | 21.81 | 22.31 | 21.44 | 21.88 | 190,697 | +0.27(+1.27%) |
Oct 20, 2010 | 21.41 | 21.84 | 21.00 | 21.61 | 173,043 | +0.28(+1.32%) |
Oct 19, 2010 | 21.02 | 22.02 | 21.02 | 21.33 | 312,306 | -0.10(-0.46%) |
Oct 18, 2010 | 21.72 | 21.72 | 21.19 | 21.43 | 248,809 | -0.19(-0.88%) |
Oct 15, 2010 | 22.04 | 22.07 | 21.32 | 21.62 | 554,831 | -0.05(-0.23%) |
Oct 14, 2010 | 22.38 | 22.42 | 21.47 | 21.67 | 263,310 | -0.75(-3.36%) |
Oct 13, 2010 | 21.68 | 22.59 | 21.35 | 22.42 | 201,614 | +0.80(+3.72%) |
Oct 12, 2010 | 21.78 | 21.78 | 21.28 | 21.62 | 248,611 | -0.31(-1.40%) |
Oct 11, 2010 | 22.10 | 22.23 | 21.80 | 21.93 | 131,043 | -0.13(-0.60%) |
Oct 08, 2010 | 22.06 | 22.17 | 21.42 | 22.06 | 139,925 | +0.28(+1.29%) |
Oct 07, 2010 | 22.16 | 22.26 | 21.54 | 21.78 | 155,371 | -0.15(-0.68%) |
Oct 06, 2010 | 22.19 | 22.26 | 21.78 | 21.93 | 179,232 | -0.05(-0.23%) |
Oct 05, 2010 | 21.40 | 22.01 | 20.94 | 21.98 | 211,153 | +0.90(+4.29%) |
Oct 04, 2010 | 21.37 | 21.66 | 20.87 | 21.07 | 184,155 | -0.37(-1.73%) |