Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.43 | 27.45 | 27.11 | 27.13 | 81,337 | -0.43(-1.57%) |
Dec 30, 2010 | 27.61 | 27.76 | 27.55 | 27.56 | 39,432 | -0.16(-0.59%) |
Dec 29, 2010 | 27.71 | 27.77 | 27.40 | 27.73 | 55,859 | +0.03(+0.12%) |
Dec 28, 2010 | 28.04 | 28.04 | 27.33 | 27.69 | 112,348 | -0.32(-1.14%) |
Dec 27, 2010 | 27.73 | 28.06 | 27.45 | 28.01 | 65,462 | +0.28(+1.03%) |
Dec 23, 2010 | 27.71 | 27.95 | 27.58 | 27.73 | 49,415 | -0.01(-0.04%) |
Dec 22, 2010 | 27.41 | 27.82 | 27.41 | 27.74 | 76,821 | -0.07(-0.26%) |
Dec 21, 2010 | 28.03 | 28.03 | 27.65 | 27.81 | 138,008 | -0.05(-0.19%) |
Dec 20, 2010 | 27.63 | 28.09 | 27.63 | 27.86 | 164,640 | +0.12(+0.45%) |
Dec 17, 2010 | 27.51 | 27.88 | 27.32 | 27.74 | 411,576 | +0.21(+0.76%) |
Dec 16, 2010 | 27.48 | 27.56 | 27.21 | 27.53 | 195,629 | +0.11(+0.41%) |
Dec 15, 2010 | 27.33 | 27.73 | 27.24 | 27.42 | 288,605 | -0.10(-0.36%) |
Dec 14, 2010 | 27.23 | 27.70 | 27.18 | 27.52 | 204,833 | +0.27(+1.01%) |
Dec 13, 2010 | 27.01 | 27.40 | 26.94 | 27.24 | 188,358 | +0.25(+0.92%) |
Dec 10, 2010 | 26.61 | 27.09 | 26.36 | 26.99 | 153,783 | +0.48(+1.83%) |
Dec 09, 2010 | 26.42 | 26.60 | 26.26 | 26.51 | 194,015 | +0.29(+1.12%) |
Dec 08, 2010 | 26.18 | 26.52 | 26.18 | 26.21 | 221,327 | +0.12(+0.45%) |
Dec 07, 2010 | 26.51 | 26.62 | 26.02 | 26.10 | 381,130 | -0.07(-0.25%) |
Dec 06, 2010 | 26.39 | 26.61 | 26.09 | 26.16 | 243,217 | -0.35(-1.31%) |
Dec 03, 2010 | 26.47 | 26.63 | 26.20 | 26.51 | 323,082 | -0.18(-0.66%) |
Dec 02, 2010 | 27.16 | 27.31 | 26.62 | 26.69 | 362,932 | -0.48(-1.78%) |
Dec 01, 2010 | 26.36 | 27.89 | 26.36 | 27.17 | 498,791 | +1.34(+5.17%) |
Nov 30, 2010 | 25.78 | 26.12 | 25.57 | 25.84 | 288,445 | -0.07(-0.28%) |
Nov 29, 2010 | 26.05 | 26.14 | 25.45 | 25.91 | 210,576 | -0.33(-1.27%) |
Nov 26, 2010 | 26.18 | 26.40 | 26.18 | 26.24 | 68,417 | -0.22(-0.82%) |
Nov 24, 2010 | 26.30 | 26.46 | 26.46 | 26.46 | 205,200 | +0.38(+1.46%) |
Nov 23, 2010 | 26.19 | 26.23 | 25.84 | 26.08 | 184,415 | -0.32(-1.21%) |
Nov 22, 2010 | 26.16 | 26.46 | 25.77 | 26.40 | 206,600 | +0.09(+0.32%) |
Nov 19, 2010 | 25.89 | 26.55 | 25.76 | 26.31 | 159,025 | +0.43(+1.67%) |
Nov 18, 2010 | 25.64 | 26.10 | 25.54 | 25.88 | 312,059 | +0.48(+1.91%) |
Nov 17, 2010 | 25.93 | 25.94 | 25.29 | 25.40 | 294,184 | -0.46(-1.77%) |
Nov 16, 2010 | 25.99 | 26.27 | 25.68 | 25.85 | 359,911 | -0.39(-1.50%) |
Nov 15, 2010 | 26.22 | 26.58 | 26.03 | 26.25 | 150,239 | +0.07(+0.25%) |
Nov 12, 2010 | 25.95 | 26.43 | 25.95 | 26.18 | 252,846 | -0.02(-0.07%) |
Nov 11, 2010 | 26.33 | 26.33 | 25.54 | 26.20 | 292,110 | -0.55(-2.06%) |
Nov 10, 2010 | 26.31 | 26.76 | 25.99 | 26.75 | 210,906 | +0.39(+1.49%) |
Nov 09, 2010 | 26.48 | 26.57 | 26.25 | 26.36 | 170,118 | -0.19(-0.71%) |
Nov 08, 2010 | 26.67 | 26.80 | 26.47 | 26.55 | 246,757 | -0.28(-1.05%) |
Nov 05, 2010 | 27.03 | 27.11 | 26.78 | 26.83 | 231,010 | -0.27(-1.01%) |
Nov 04, 2010 | 26.46 | 27.26 | 26.44 | 27.11 | 322,793 | +0.72(+2.73%) |
Nov 03, 2010 | 25.71 | 26.41 | 25.65 | 26.39 | 642,771 | +0.62(+2.39%) |
Nov 02, 2010 | 25.82 | 26.04 | 25.34 | 25.77 | 330,753 | +0.22(+0.87%) |
Nov 01, 2010 | 25.32 | 25.84 | 25.30 | 25.55 | 252,796 | +0.26(+1.04%) |
Oct 29, 2010 | 24.74 | 25.48 | 24.66 | 25.29 | 257,495 | +0.58(+2.36%) |
Oct 28, 2010 | 24.54 | 24.87 | 24.25 | 24.70 | 359,238 | +0.37(+1.51%) |
Oct 27, 2010 | 23.60 | 24.38 | 23.51 | 24.34 | 347,291 | +0.57(+2.40%) |
Oct 25, 2010 | 23.46 | 23.85 | 23.43 | 23.77 | 135,930 | +0.45(+1.94%) |
Oct 22, 2010 | 22.93 | 23.42 | 22.93 | 23.32 | 386,201 | +0.45(+1.98%) |
Oct 21, 2010 | 22.90 | 23.01 | 22.67 | 22.86 | 194,998 | +0.11(+0.49%) |
Oct 20, 2010 | 22.84 | 22.88 | 22.51 | 22.75 | 206,373 | +0.04(+0.17%) |
Oct 19, 2010 | 22.20 | 22.84 | 21.93 | 22.71 | 483,007 | +0.35(+1.58%) |
Oct 18, 2010 | 22.07 | 22.36 | 21.93 | 22.36 | 96,497 | +0.36(+1.64%) |
Oct 15, 2010 | 22.36 | 22.36 | 21.81 | 22.00 | 189,997 | -0.10(-0.47%) |
Oct 14, 2010 | 22.19 | 22.35 | 22.05 | 22.10 | 181,650 | -0.06(-0.27%) |
Oct 13, 2010 | 21.99 | 22.18 | 21.70 | 22.16 | 293,698 | +0.39(+1.77%) |
Oct 12, 2010 | 21.84 | 21.91 | 21.54 | 21.78 | 114,360 | -0.05(-0.24%) |
Oct 11, 2010 | 21.48 | 22.10 | 21.48 | 21.83 | 70,926 | +0.03(+0.12%) |
Oct 08, 2010 | 21.73 | 21.91 | 21.24 | 21.80 | 109,393 | +0.07(+0.30%) |
Oct 07, 2010 | 21.96 | 21.97 | 21.56 | 21.74 | 80,523 | -0.04(-0.18%) |
Oct 06, 2010 | 21.99 | 22.05 | 21.42 | 21.78 | 206,901 | -0.29(-1.33%) |
Oct 05, 2010 | 21.35 | 22.17 | 21.35 | 22.07 | 264,236 | +0.98(+4.66%) |
Oct 04, 2010 | 21.17 | 21.31 | 20.68 | 21.09 | 171,557 | -0.16(-0.77%) |