Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.38 | 27.70 | 27.27 | 27.27 | 213,732 | -0.09(-0.33%) |
Dec 30, 2010 | 27.39 | 27.46 | 27.35 | 27.36 | 314,177 | +0.04(+0.14%) |
Dec 29, 2010 | 27.53 | 27.53 | 27.23 | 27.32 | 187,824 | -0.05(-0.19%) |
Dec 28, 2010 | 27.53 | 27.63 | 27.27 | 27.37 | 598,707 | -0.07(-0.26%) |
Dec 27, 2010 | 27.34 | 27.51 | 27.28 | 27.44 | 243,421 | +0.09(+0.33%) |
Dec 23, 2010 | 27.59 | 27.77 | 27.32 | 27.35 | 151,468 | -0.19(-0.70%) |
Dec 22, 2010 | 27.71 | 27.84 | 27.37 | 27.55 | 224,843 | -0.19(-0.70%) |
Dec 21, 2010 | 27.77 | 27.90 | 27.68 | 27.74 | 290,771 | +0.10(+0.35%) |
Dec 20, 2010 | 27.44 | 27.71 | 27.33 | 27.64 | 203,750 | +0.39(+1.42%) |
Dec 17, 2010 | 26.92 | 27.26 | 26.81 | 27.26 | 525,684 | +0.35(+1.29%) |
Dec 16, 2010 | 26.84 | 27.20 | 26.70 | 26.91 | 258,222 | +0.20(+0.75%) |
Dec 15, 2010 | 27.07 | 27.30 | 26.70 | 26.71 | 281,887 | -0.27(-1.00%) |
Dec 14, 2010 | 27.20 | 27.30 | 26.90 | 26.98 | 260,207 | -0.08(-0.28%) |
Dec 13, 2010 | 27.36 | 27.36 | 27.05 | 27.06 | 373,338 | +0.16(+0.59%) |
Dec 10, 2010 | 26.50 | 26.92 | 26.50 | 26.90 | 484,267 | +0.57(+2.15%) |
Dec 09, 2010 | 26.39 | 27.13 | 26.33 | 26.33 | 680,666 | +0.25(+0.98%) |
Dec 08, 2010 | 26.50 | 26.50 | 25.98 | 26.08 | 123,452 | -0.31(-1.16%) |
Dec 07, 2010 | 26.20 | 26.58 | 26.09 | 26.38 | 145,452 | +0.38(+1.44%) |
Dec 06, 2010 | 25.73 | 26.09 | 25.67 | 26.01 | 109,995 | +0.17(+0.67%) |
Dec 03, 2010 | 25.77 | 25.89 | 25.61 | 25.83 | 146,782 | -0.04(-0.17%) |
Dec 02, 2010 | 25.76 | 25.93 | 25.54 | 25.88 | 178,679 | +0.17(+0.67%) |
Dec 01, 2010 | 25.80 | 25.81 | 25.36 | 25.71 | 180,690 | +0.33(+1.30%) |
Nov 30, 2010 | 25.42 | 25.55 | 25.27 | 25.38 | 325,863 | -0.31(-1.19%) |
Nov 29, 2010 | 25.43 | 25.76 | 25.30 | 25.68 | 135,575 | +0.07(+0.27%) |
Nov 26, 2010 | 25.39 | 25.85 | 25.37 | 25.61 | 61,519 | +0.04(+0.17%) |
Nov 24, 2010 | 25.04 | 25.57 | 25.57 | 25.57 | 206,958 | +0.80(+3.24%) |
Nov 23, 2010 | 24.75 | 24.88 | 24.52 | 24.77 | 209,563 | -0.27(-1.07%) |
Nov 22, 2010 | 24.84 | 25.13 | 24.84 | 25.03 | 225,414 | +0.15(+0.59%) |
Nov 19, 2010 | 24.96 | 25.01 | 24.77 | 24.89 | 309,648 | -0.05(-0.20%) |
Nov 18, 2010 | 25.01 | 25.17 | 24.91 | 24.94 | 329,405 | +0.29(+1.16%) |
Nov 17, 2010 | 24.76 | 24.82 | 24.56 | 24.65 | 385,395 | +0.01(+0.03%) |
Nov 16, 2010 | 25.14 | 25.23 | 24.57 | 24.64 | 462,615 | -0.64(-2.52%) |
Nov 15, 2010 | 25.56 | 25.76 | 25.25 | 25.28 | 169,778 | -0.22(-0.85%) |
Nov 12, 2010 | 25.75 | 26.04 | 25.47 | 25.50 | 139,682 | -0.43(-1.67%) |
Nov 11, 2010 | 25.87 | 26.13 | 25.83 | 25.93 | 88,206 | -0.11(-0.42%) |
Nov 10, 2010 | 25.85 | 26.06 | 25.60 | 26.04 | 180,688 | +0.26(+1.01%) |
Nov 09, 2010 | 26.50 | 26.50 | 25.57 | 25.78 | 179,468 | -0.62(-2.36%) |
Nov 08, 2010 | 26.37 | 26.53 | 26.11 | 26.40 | 110,614 | -0.07(-0.26%) |
Nov 05, 2010 | 26.64 | 26.73 | 26.25 | 26.47 | 326,875 | -0.19(-0.72%) |
Nov 04, 2010 | 26.14 | 26.66 | 26.06 | 26.66 | 257,450 | +0.83(+3.20%) |
Nov 03, 2010 | 26.05 | 26.15 | 25.55 | 25.83 | 128,495 | -0.16(-0.61%) |
Nov 02, 2010 | 26.01 | 26.26 | 25.83 | 25.99 | 238,869 | +0.22(+0.84%) |
Nov 01, 2010 | 25.92 | 26.09 | 25.62 | 25.78 | 247,476 | +0.01(+0.05%) |
Oct 29, 2010 | 25.52 | 25.89 | 25.40 | 25.76 | 228,992 | +0.20(+0.80%) |
Oct 28, 2010 | 26.10 | 26.24 | 25.56 | 25.56 | 275,882 | -0.34(-1.30%) |
Oct 27, 2010 | 26.14 | 26.27 | 25.73 | 25.90 | 313,989 | -0.61(-2.30%) |
Oct 25, 2010 | 26.69 | 26.83 | 26.32 | 26.51 | 242,704 | -0.23(-0.86%) |
Oct 22, 2010 | 26.58 | 26.91 | 26.50 | 26.74 | 238,216 | +0.34(+1.28%) |
Oct 21, 2010 | 26.45 | 26.62 | 26.20 | 26.40 | 306,364 | +0.17(+0.63%) |
Oct 20, 2010 | 25.62 | 26.37 | 25.55 | 26.24 | 277,647 | +0.78(+3.08%) |
Oct 19, 2010 | 25.47 | 25.75 | 25.27 | 25.45 | 265,695 | -0.32(-1.23%) |
Oct 18, 2010 | 25.55 | 25.79 | 25.47 | 25.77 | 155,192 | +0.23(+0.90%) |
Oct 15, 2010 | 25.80 | 25.92 | 25.44 | 25.54 | 227,876 | -0.11(-0.45%) |
Oct 14, 2010 | 25.62 | 25.84 | 25.43 | 25.66 | 138,736 | +0.06(+0.22%) |
Oct 13, 2010 | 25.32 | 25.76 | 25.15 | 25.60 | 222,819 | +0.39(+1.54%) |
Oct 12, 2010 | 24.91 | 25.31 | 24.69 | 25.21 | 170,126 | +0.29(+1.15%) |
Oct 11, 2010 | 24.95 | 25.09 | 24.84 | 24.92 | 100,491 | -0.08(-0.31%) |
Oct 08, 2010 | 25.00 | 25.14 | 24.68 | 25.00 | 192,863 | +0.22(+0.90%) |
Oct 07, 2010 | 25.01 | 25.02 | 24.66 | 24.78 | 837 | -0.02(-0.08%) |
Oct 06, 2010 | 24.89 | 24.92 | 24.62 | 24.80 | 233,215 | -0.08(-0.31%) |
Oct 05, 2010 | 24.25 | 24.93 | 24.24 | 24.87 | 371,087 | +0.97(+4.05%) |
Oct 04, 2010 | 23.69 | 24.02 | 23.60 | 23.91 | 201,033 | +0.04(+0.16%) |