Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.84 | 27.15 | 26.81 | 27.02 | 68,273 | +0.09(+0.34%) |
Dec 30, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 139,094 | -0.10(-0.37%) |
Dec 29, 2010 | 26.89 | 27.22 | 26.76 | 27.02 | 84,890 | +0.18(+0.68%) |
Dec 28, 2010 | 26.91 | 26.93 | 26.77 | 26.84 | 54,854 | -0.10(-0.37%) |
Dec 27, 2010 | 26.90 | 26.94 | 26.76 | 26.94 | 38,373 | +0.00(+0.00%) |
Dec 23, 2010 | 26.94 | 27.03 | 26.42 | 26.94 | 100,692 | +0.00(+0.00%) |
Dec 22, 2010 | 26.35 | 27.03 | 26.35 | 26.94 | 103,620 | +0.68(+2.61%) |
Dec 21, 2010 | 26.42 | 26.42 | 26.13 | 26.26 | 60,698 | +0.00(+0.00%) |
Dec 20, 2010 | 26.18 | 26.37 | 26.18 | 26.26 | 100,225 | +0.10(+0.38%) |
Dec 17, 2010 | 25.74 | 26.26 | 25.74 | 26.16 | 159,770 | +0.32(+1.24%) |
Dec 16, 2010 | 25.69 | 26.02 | 25.69 | 25.84 | 105,160 | +0.15(+0.57%) |
Dec 15, 2010 | 25.73 | 26.03 | 25.61 | 25.69 | 104,759 | -0.21(-0.81%) |
Dec 14, 2010 | 25.63 | 25.95 | 25.63 | 25.90 | 84,931 | +0.26(+1.03%) |
Dec 13, 2010 | 25.99 | 26.03 | 25.59 | 25.64 | 127,134 | -0.30(-1.16%) |
Dec 10, 2010 | 25.76 | 25.98 | 25.63 | 25.94 | 161,294 | +0.20(+0.78%) |
Dec 09, 2010 | 25.55 | 25.76 | 25.45 | 25.74 | 94,375 | +0.32(+1.26%) |
Dec 08, 2010 | 25.40 | 25.58 | 25.15 | 25.42 | 93,623 | +0.02(+0.07%) |
Dec 07, 2010 | 25.42 | 25.91 | 25.34 | 25.40 | 114,945 | +0.12(+0.47%) |
Dec 06, 2010 | 24.84 | 25.39 | 24.70 | 25.28 | 148,735 | +0.27(+1.10%) |
Dec 03, 2010 | 24.75 | 25.04 | 24.60 | 25.01 | 105,265 | +0.08(+0.33%) |
Dec 02, 2010 | 24.66 | 24.96 | 24.44 | 24.92 | 80,466 | +0.37(+1.53%) |
Dec 01, 2010 | 24.81 | 24.97 | 24.46 | 24.55 | 182,438 | +0.07(+0.30%) |
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,616 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,949 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,025 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,454 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,462 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,581 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,958 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,399 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,905 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,139 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,978 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,596 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,887 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,018 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,587 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,634 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,246 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,857 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.52 | 25.70 | 70,400 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,948 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,579 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.14 | 25.70 | 25.99 | 65,342 | +0.15(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.83 | 50,955 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.83 | 72,142 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,642 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,095 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,127 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,432 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,045 | -0.51(-1.91%) |
Oct 18, 2010 | 26.55 | 26.87 | 26.46 | 26.74 | 92,991 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,669 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,606 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.38 | 27.10 | 27.32 | 114,046 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,014 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,695 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,645 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,547 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,201 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,260 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,859 | -0.09(-0.34%) |