Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.76 | 25.95 | 25.65 | 25.65 | 846,340 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.91 | 626,910 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.01 | 25.80 | 25.87 | 443,662 | -0.02(-0.08%) |
Dec 28, 2010 | 25.99 | 26.05 | 25.80 | 25.89 | 346,849 | -0.05(-0.19%) |
Dec 27, 2010 | 25.84 | 25.98 | 25.63 | 25.94 | 565,200 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.97 | 535,279 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,249 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.52 | 25.88 | 26.43 | 1,245,928 | +0.57(+2.20%) |
Dec 20, 2010 | 25.90 | 25.98 | 25.69 | 25.86 | 1,078,065 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.01 | 25.55 | 25.84 | 2,269,604 | +0.24(+0.92%) |
Dec 16, 2010 | 25.65 | 25.85 | 25.49 | 25.61 | 1,123,740 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 25.99 | 25.43 | 25.61 | 1,125,821 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.84 | 25.50 | 25.62 | 756,099 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.62 | 25.65 | 790,893 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.78 | 25.56 | 25.67 | 1,261,786 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.63 | 1,154,511 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,258 | +0.06(+0.23%) |
Dec 07, 2010 | 25.48 | 25.66 | 25.11 | 25.31 | 2,149,904 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.21 | 706,628 | +0.15(+0.60%) |
Dec 03, 2010 | 24.84 | 25.13 | 24.81 | 25.06 | 1,430,104 | +0.12(+0.50%) |
Dec 02, 2010 | 24.79 | 25.11 | 24.73 | 24.94 | 1,622,225 | +0.19(+0.78%) |
Dec 01, 2010 | 23.83 | 24.90 | 23.83 | 24.75 | 1,904,118 | +1.35(+5.77%) |
Nov 30, 2010 | 23.39 | 23.70 | 23.28 | 23.40 | 5,082,809 | -0.26(-1.09%) |
Nov 29, 2010 | 23.65 | 23.75 | 23.29 | 23.65 | 1,796,369 | -0.17(-0.72%) |
Nov 26, 2010 | 23.97 | 24.02 | 23.79 | 23.83 | 416,083 | -0.40(-1.64%) |
Nov 24, 2010 | 23.89 | 24.22 | 24.22 | 24.22 | 1,093,361 | +0.54(+2.29%) |
Nov 23, 2010 | 23.58 | 23.74 | 23.37 | 23.68 | 1,583,164 | -0.30(-1.26%) |
Nov 22, 2010 | 23.54 | 24.06 | 23.51 | 23.98 | 1,646,587 | +0.31(+1.29%) |
Nov 19, 2010 | 23.51 | 23.74 | 23.25 | 23.68 | 860,838 | +0.09(+0.36%) |
Nov 18, 2010 | 23.28 | 23.83 | 23.25 | 23.59 | 1,179,479 | +0.74(+3.22%) |
Nov 17, 2010 | 22.87 | 22.98 | 22.62 | 22.85 | 1,028,468 | -0.01(-0.05%) |
Nov 16, 2010 | 22.97 | 22.97 | 22.49 | 22.86 | 1,759,736 | -0.34(-1.48%) |
Nov 15, 2010 | 23.22 | 23.58 | 23.10 | 23.21 | 1,365,303 | +0.13(+0.56%) |
Nov 12, 2010 | 23.17 | 23.39 | 22.80 | 23.08 | 1,412,545 | -0.35(-1.51%) |
Nov 11, 2010 | 23.28 | 23.46 | 23.03 | 23.43 | 1,785,704 | -0.15(-0.64%) |
Nov 10, 2010 | 23.15 | 23.61 | 22.93 | 23.58 | 1,320,014 | +0.46(+1.99%) |
Nov 09, 2010 | 23.63 | 23.65 | 23.03 | 23.12 | 1,562,256 | -0.47(-2.00%) |
Nov 08, 2010 | 23.73 | 23.73 | 23.39 | 23.59 | 1,132,765 | -0.24(-0.99%) |
Nov 05, 2010 | 23.29 | 23.84 | 23.07 | 23.83 | 1,399,748 | +0.54(+2.32%) |
Nov 04, 2010 | 22.84 | 23.31 | 22.78 | 23.29 | 1,640,737 | +0.81(+3.62%) |
Nov 03, 2010 | 22.60 | 22.69 | 22.23 | 22.47 | 1,519,213 | -0.06(-0.28%) |
Nov 02, 2010 | 22.74 | 22.99 | 22.51 | 22.54 | 1,810,870 | +0.08(+0.36%) |
Nov 01, 2010 | 22.40 | 22.90 | 22.21 | 22.46 | 1,723,959 | +0.29(+1.30%) |
Oct 29, 2010 | 22.36 | 22.49 | 22.03 | 22.17 | 1,435,900 | -0.29(-1.29%) |
Oct 28, 2010 | 22.56 | 23.24 | 22.26 | 22.46 | 2,347,033 | +0.45(+2.07%) |
Oct 27, 2010 | 21.97 | 22.01 | 21.60 | 22.00 | 1,340,191 | -0.36(-1.60%) |
Oct 25, 2010 | 22.28 | 22.65 | 22.16 | 22.36 | 1,526,582 | +0.22(+1.02%) |
Oct 22, 2010 | 22.15 | 22.28 | 21.94 | 22.14 | 1,516,530 | +0.13(+0.58%) |
Oct 21, 2010 | 22.33 | 22.45 | 21.70 | 22.01 | 1,826,927 | -0.21(-0.96%) |
Oct 20, 2010 | 21.91 | 22.36 | 21.81 | 22.22 | 2,155,487 | +0.43(+1.96%) |
Oct 19, 2010 | 21.16 | 22.24 | 21.15 | 21.79 | 2,481,273 | +0.34(+1.60%) |
Oct 18, 2010 | 21.53 | 21.62 | 21.33 | 21.45 | 1,098,974 | -0.04(-0.17%) |
Oct 15, 2010 | 21.91 | 21.99 | 21.28 | 21.49 | 1,217,935 | -0.20(-0.94%) |
Oct 14, 2010 | 21.77 | 21.89 | 21.53 | 21.69 | 1,348,552 | -0.09(-0.39%) |
Oct 13, 2010 | 21.66 | 21.94 | 21.33 | 21.78 | 1,434,613 | +0.42(+1.95%) |
Oct 12, 2010 | 21.24 | 21.43 | 20.91 | 21.36 | 921,679 | +0.09(+0.43%) |
Oct 11, 2010 | 21.38 | 21.38 | 21.11 | 21.27 | 1,055,189 | -0.07(-0.33%) |
Oct 08, 2010 | 21.34 | 21.41 | 21.02 | 21.34 | 829,690 | +0.13(+0.63%) |
Oct 07, 2010 | 20.94 | 21.29 | 20.66 | 21.20 | 1,289,042 | +0.34(+1.64%) |
Oct 06, 2010 | 21.08 | 21.35 | 20.80 | 20.86 | 1,597,084 | -0.25(-1.17%) |
Oct 05, 2010 | 20.55 | 21.17 | 20.55 | 21.11 | 1,009,104 | +0.81(+3.98%) |
Oct 04, 2010 | 20.61 | 20.74 | 20.01 | 20.30 | 951,813 | -0.40(-1.94%) |