Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.47 | 25.55 | 25.10 | 25.10 | 319,185 | -0.38(-1.49%) |
Dec 30, 2010 | 25.41 | 25.66 | 25.32 | 25.48 | 247,741 | +0.09(+0.33%) |
Dec 29, 2010 | 25.43 | 25.52 | 25.38 | 25.39 | 242,176 | +0.05(+0.21%) |
Dec 28, 2010 | 25.42 | 25.53 | 25.33 | 25.34 | 173,025 | -0.10(-0.40%) |
Dec 27, 2010 | 25.23 | 25.54 | 25.17 | 25.44 | 169,731 | +0.17(+0.67%) |
Dec 23, 2010 | 25.20 | 25.50 | 25.11 | 25.27 | 479,558 | +0.05(+0.21%) |
Dec 22, 2010 | 25.07 | 25.23 | 24.93 | 25.21 | 528,530 | +0.15(+0.59%) |
Dec 21, 2010 | 24.67 | 25.15 | 24.66 | 25.07 | 338,409 | +0.45(+1.82%) |
Dec 20, 2010 | 24.57 | 24.89 | 24.47 | 24.62 | 490,582 | +0.05(+0.19%) |
Dec 17, 2010 | 24.49 | 24.57 | 24.38 | 24.57 | 656,126 | +0.04(+0.16%) |
Dec 16, 2010 | 24.50 | 24.66 | 24.37 | 24.53 | 638,088 | +0.10(+0.41%) |
Dec 15, 2010 | 24.45 | 24.82 | 24.40 | 24.43 | 562,534 | -0.01(-0.03%) |
Dec 14, 2010 | 24.37 | 24.57 | 24.35 | 24.44 | 727,539 | +0.09(+0.38%) |
Dec 13, 2010 | 24.33 | 24.47 | 24.25 | 24.35 | 964,149 | +0.02(+0.10%) |
Dec 10, 2010 | 24.23 | 24.36 | 24.08 | 24.33 | 898,401 | +0.19(+0.77%) |
Dec 09, 2010 | 24.14 | 24.19 | 23.95 | 24.14 | 694,699 | +0.20(+0.84%) |
Dec 08, 2010 | 23.95 | 24.12 | 23.89 | 23.94 | 1,043,647 | +0.07(+0.29%) |
Dec 07, 2010 | 23.94 | 24.15 | 23.72 | 23.87 | 1,133,715 | +0.05(+0.23%) |
Dec 06, 2010 | 23.75 | 23.88 | 23.38 | 23.82 | 1,254,177 | +0.03(+0.13%) |
Dec 03, 2010 | 23.63 | 23.95 | 23.48 | 23.79 | 959,596 | +0.06(+0.26%) |
Dec 02, 2010 | 23.65 | 23.84 | 23.53 | 23.72 | 1,255,806 | +0.15(+0.66%) |
Dec 01, 2010 | 23.56 | 23.89 | 23.50 | 23.57 | 558,840 | +0.48(+2.07%) |
Nov 30, 2010 | 23.30 | 23.44 | 23.09 | 23.09 | 966,578 | -0.47(-2.00%) |
Nov 29, 2010 | 23.48 | 23.65 | 23.02 | 23.56 | 312,239 | -0.15(-0.62%) |
Nov 26, 2010 | 23.66 | 23.89 | 23.56 | 23.71 | 215,242 | -0.12(-0.52%) |
Nov 24, 2010 | 24.00 | 23.83 | 23.83 | 23.83 | 603,043 | +0.06(+0.26%) |
Nov 23, 2010 | 23.62 | 23.92 | 23.37 | 23.77 | 221,467 | -0.14(-0.58%) |
Nov 22, 2010 | 23.71 | 23.97 | 23.37 | 23.91 | 288,495 | +0.08(+0.32%) |
Nov 19, 2010 | 23.57 | 23.92 | 23.57 | 23.83 | 227,852 | +0.12(+0.52%) |
Nov 18, 2010 | 23.84 | 23.86 | 23.61 | 23.71 | 367,326 | +0.16(+0.69%) |
Nov 17, 2010 | 23.71 | 23.89 | 23.48 | 23.55 | 202,564 | -0.15(-0.62%) |
Nov 16, 2010 | 23.96 | 24.02 | 23.51 | 23.69 | 317,840 | -0.46(-1.89%) |
Nov 15, 2010 | 23.92 | 24.46 | 23.69 | 24.15 | 301,281 | +0.39(+1.63%) |
Nov 12, 2010 | 23.92 | 24.17 | 23.68 | 23.76 | 174,024 | -0.41(-1.69%) |
Nov 11, 2010 | 23.89 | 24.33 | 23.79 | 24.17 | 158,119 | +0.01(+0.03%) |
Nov 10, 2010 | 23.68 | 24.19 | 23.56 | 24.16 | 265,596 | +0.49(+2.06%) |
Nov 09, 2010 | 24.13 | 24.26 | 23.54 | 23.68 | 244,031 | -0.45(-1.85%) |
Nov 08, 2010 | 24.08 | 24.20 | 23.85 | 24.12 | 130,806 | -0.16(-0.66%) |
Nov 05, 2010 | 24.31 | 24.31 | 23.98 | 24.28 | 229,243 | +0.04(+0.16%) |
Nov 04, 2010 | 23.54 | 24.36 | 23.54 | 24.25 | 420,835 | +0.98(+4.19%) |
Nov 03, 2010 | 23.14 | 23.27 | 22.83 | 23.27 | 339,242 | +0.19(+0.83%) |
Nov 02, 2010 | 22.83 | 23.22 | 22.78 | 23.08 | 426,455 | +0.46(+2.04%) |
Nov 01, 2010 | 23.49 | 23.64 | 22.29 | 22.62 | 636,850 | -0.75(-3.22%) |
Oct 29, 2010 | 23.07 | 23.42 | 23.02 | 23.37 | 316,764 | +0.26(+1.13%) |
Oct 28, 2010 | 23.54 | 23.54 | 23.02 | 23.11 | 333,721 | -0.16(-0.69%) |
Oct 27, 2010 | 24.58 | 24.58 | 23.00 | 23.27 | 788,522 | -2.32(-9.07%) |
Oct 25, 2010 | 25.28 | 25.62 | 25.18 | 25.59 | 546,560 | +0.46(+1.83%) |
Oct 22, 2010 | 25.33 | 25.33 | 24.97 | 25.13 | 279,727 | -0.13(-0.52%) |
Oct 21, 2010 | 24.81 | 25.27 | 24.81 | 25.26 | 618,125 | +0.51(+2.05%) |
Oct 20, 2010 | 24.55 | 24.96 | 24.50 | 24.75 | 315,602 | +0.32(+1.32%) |
Oct 19, 2010 | 24.61 | 24.87 | 24.18 | 24.43 | 463,524 | -0.55(-2.18%) |
Oct 18, 2010 | 24.57 | 24.99 | 24.51 | 24.98 | 195,876 | +0.41(+1.66%) |
Oct 15, 2010 | 24.84 | 25.25 | 24.44 | 24.57 | 307,516 | -0.14(-0.56%) |
Oct 14, 2010 | 24.68 | 24.85 | 24.48 | 24.71 | 230,627 | +0.06(+0.25%) |
Oct 13, 2010 | 24.25 | 24.78 | 24.14 | 24.65 | 354,470 | +0.53(+2.20%) |
Oct 12, 2010 | 24.18 | 24.20 | 23.90 | 24.11 | 472,006 | -0.10(-0.41%) |
Oct 11, 2010 | 24.27 | 24.32 | 24.08 | 24.21 | 309,311 | +0.00(+0.00%) |
Oct 08, 2010 | 24.21 | 24.30 | 23.64 | 24.21 | 376,325 | +0.46(+1.94%) |
Oct 07, 2010 | 24.14 | 24.25 | 23.60 | 23.75 | 4,791 | -0.30(-1.25%) |
Oct 06, 2010 | 24.14 | 24.32 | 23.92 | 24.05 | 189,836 | -0.14(-0.57%) |
Oct 05, 2010 | 23.65 | 24.26 | 23.55 | 24.19 | 2,512 | +0.74(+3.15%) |
Oct 04, 2010 | 23.82 | 23.82 | 23.22 | 23.45 | 280,059 | -0.36(-1.52%) |