Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.95 | 25.95 | 25.63 | 25.63 | 26,719 | -0.25(-0.97%) |
Dec 30, 2010 | 25.98 | 26.01 | 25.88 | 25.88 | 7,409 | -0.09(-0.35%) |
Dec 29, 2010 | 25.90 | 26.02 | 25.90 | 25.97 | 33,479 | +0.10(+0.37%) |
Dec 28, 2010 | 25.95 | 25.95 | 25.83 | 25.87 | 5,719 | -0.09(-0.34%) |
Dec 27, 2010 | 25.65 | 25.98 | 25.64 | 25.96 | 7,697 | +0.08(+0.31%) |
Dec 23, 2010 | 25.95 | 25.97 | 25.86 | 25.88 | 5,979 | -0.08(-0.31%) |
Dec 22, 2010 | 25.98 | 26.01 | 25.90 | 25.96 | 41,602 | -0.05(-0.19%) |
Dec 21, 2010 | 25.95 | 26.06 | 25.95 | 26.01 | 4,287 | +0.05(+0.19%) |
Dec 20, 2010 | 25.99 | 26.02 | 25.76 | 25.96 | 8,387 | -0.01(-0.04%) |
Dec 17, 2010 | 25.87 | 26.04 | 25.86 | 25.97 | 9,533 | +0.03(+0.12%) |
Dec 16, 2010 | 25.80 | 26.08 | 25.80 | 25.94 | 204,770 | +0.08(+0.31%) |
Dec 15, 2010 | 25.96 | 26.13 | 25.83 | 25.86 | 5,585 | -0.06(-0.23%) |
Dec 14, 2010 | 26.08 | 26.08 | 25.92 | 25.92 | 4,265 | -0.08(-0.31%) |
Dec 13, 2010 | 26.04 | 26.21 | 26.00 | 26.00 | 16,921 | -0.07(-0.27%) |
Dec 10, 2010 | 25.99 | 26.11 | 25.87 | 26.07 | 6,377 | +0.16(+0.61%) |
Dec 09, 2010 | 25.89 | 25.93 | 25.85 | 25.91 | 22,607 | +0.06(+0.24%) |
Dec 08, 2010 | 25.84 | 25.86 | 25.74 | 25.85 | 156,260 | +0.16(+0.62%) |
Dec 07, 2010 | 25.92 | 25.92 | 25.67 | 25.69 | 11,613 | +0.13(+0.51%) |
Dec 06, 2010 | 25.46 | 25.60 | 25.45 | 25.56 | 7,192 | +0.00(+0.01%) |
Dec 03, 2010 | 25.40 | 25.56 | 25.39 | 25.56 | 3,610 | +0.19(+0.74%) |
Dec 02, 2010 | 25.11 | 25.37 | 25.11 | 25.37 | 6,309 | +0.36(+1.44%) |
Dec 01, 2010 | 24.68 | 25.04 | 24.68 | 25.01 | 10,202 | +0.65(+2.67%) |
Nov 30, 2010 | 24.54 | 24.54 | 24.28 | 24.36 | 3,582 | -0.33(-1.34%) |
Nov 29, 2010 | 24.77 | 24.77 | 24.45 | 24.69 | 2,195 | -0.21(-0.84%) |
Nov 26, 2010 | 24.95 | 24.95 | 24.90 | 24.90 | 4,925 | -0.12(-0.49%) |
Nov 24, 2010 | 24.98 | 25.02 | 25.02 | 25.02 | 4,096 | +0.60(+2.44%) |
Nov 23, 2010 | 24.54 | 24.54 | 24.30 | 24.43 | 5,899 | -0.04(-0.18%) |
Nov 22, 2010 | 24.55 | 24.59 | 24.47 | 24.47 | 2,517 | -0.07(-0.29%) |
Nov 19, 2010 | 24.37 | 24.57 | 24.31 | 24.54 | 7,740 | +0.12(+0.49%) |
Nov 18, 2010 | 24.08 | 24.50 | 24.07 | 24.42 | 5,160 | +0.57(+2.39%) |
Nov 17, 2010 | 23.85 | 23.88 | 23.79 | 23.85 | 4,583 | +0.01(+0.05%) |
Nov 16, 2010 | 23.98 | 23.98 | 23.72 | 23.84 | 12,364 | -0.50(-2.04%) |
Nov 15, 2010 | 24.50 | 24.54 | 24.33 | 24.33 | 2,633 | -0.10(-0.39%) |
Nov 12, 2010 | 24.49 | 24.63 | 24.24 | 24.43 | 10,294 | -0.16(-0.65%) |
Nov 11, 2010 | 24.56 | 24.59 | 24.30 | 24.59 | 2,113 | +0.07(+0.28%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.52 | 24.52 | 3,175 | -0.24(-0.96%) |
Nov 09, 2010 | 25.02 | 25.02 | 24.75 | 24.76 | 35,860 | -0.25(-1.00%) |
Nov 08, 2010 | 25.00 | 25.08 | 24.93 | 25.01 | 1,991 | +0.07(+0.29%) |
Nov 05, 2010 | 24.91 | 25.03 | 24.89 | 24.94 | 6,278 | -0.00(-0.01%) |
Nov 04, 2010 | 24.84 | 24.94 | 24.84 | 24.94 | 4,570 | +0.49(+2.00%) |
Nov 03, 2010 | 24.27 | 24.45 | 24.23 | 24.45 | 5,595 | +0.21(+0.87%) |
Nov 02, 2010 | 24.10 | 24.25 | 24.10 | 24.24 | 4,899 | +0.36(+1.51%) |
Nov 01, 2010 | 24.06 | 24.16 | 23.88 | 23.88 | 3,225 | -0.11(-0.46%) |
Oct 29, 2010 | 23.90 | 24.04 | 23.90 | 23.99 | 4,110 | +0.11(+0.48%) |
Oct 28, 2010 | 24.01 | 24.04 | 23.85 | 23.88 | 4,095 | -0.06(-0.27%) |
Oct 27, 2010 | 23.73 | 23.94 | 23.61 | 23.94 | 7,534 | +0.13(+0.55%) |
Oct 25, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 10,094 | +0.25(+1.06%) |
Oct 22, 2010 | 23.25 | 23.57 | 23.25 | 23.56 | 7,362 | +0.27(+1.15%) |
Oct 21, 2010 | 23.43 | 23.49 | 23.19 | 23.29 | 13,867 | -0.04(-0.16%) |
Oct 20, 2010 | 23.15 | 23.41 | 23.15 | 23.33 | 7,354 | +0.26(+1.13%) |
Oct 19, 2010 | 23.08 | 23.30 | 22.95 | 23.07 | 5,964 | -0.42(-1.79%) |
Oct 18, 2010 | 23.35 | 23.49 | 23.35 | 23.49 | 942 | +0.07(+0.30%) |
Oct 15, 2010 | 23.39 | 23.44 | 23.17 | 23.42 | 4,785 | +0.22(+0.95%) |
Oct 14, 2010 | 23.37 | 23.37 | 23.20 | 23.20 | 3,876 | -0.07(-0.31%) |
Oct 13, 2010 | 23.15 | 23.33 | 23.15 | 23.27 | 3,918 | +0.19(+0.84%) |
Oct 12, 2010 | 22.79 | 23.08 | 22.79 | 23.08 | 3,430 | +0.13(+0.57%) |
Oct 11, 2010 | 22.97 | 23.10 | 22.94 | 22.95 | 4,765 | +0.12(+0.51%) |
Oct 08, 2010 | 22.83 | 22.83 | 22.56 | 22.83 | 1,824 | +0.17(+0.77%) |
Oct 07, 2010 | 22.58 | 22.74 | 22.58 | 22.66 | 1,124 | +0.08(+0.35%) |
Oct 06, 2010 | 22.90 | 22.90 | 22.50 | 22.58 | 10,292 | -0.40(-1.73%) |
Oct 05, 2010 | 22.57 | 23.01 | 22.57 | 22.98 | 6,169 | +0.73(+3.28%) |
Oct 04, 2010 | 22.73 | 22.73 | 22.22 | 22.25 | 3,385 | -0.45(-1.98%) |