Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.65 | 27.76 | 27.47 | 27.51 | 793,006 | -0.13(-0.47%) |
Dec 30, 2010 | 27.55 | 27.90 | 27.52 | 27.64 | 805,164 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.61 | 27.20 | 27.51 | 533,614 | +0.03(+0.11%) |
Dec 28, 2010 | 27.39 | 27.52 | 27.35 | 27.48 | 615,265 | +0.08(+0.31%) |
Dec 27, 2010 | 27.20 | 27.45 | 27.10 | 27.40 | 343,259 | +0.08(+0.28%) |
Dec 23, 2010 | 27.25 | 27.48 | 27.24 | 27.32 | 769,839 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.26 | 26.98 | 27.25 | 1,013,894 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.16 | 26.83 | 27.10 | 1,159,203 | +0.27(+0.99%) |
Dec 20, 2010 | 26.90 | 27.10 | 26.61 | 26.84 | 911,799 | -0.05(-0.20%) |
Dec 17, 2010 | 27.06 | 27.07 | 26.69 | 26.89 | 2,212,583 | -0.11(-0.42%) |
Dec 16, 2010 | 26.50 | 27.04 | 26.32 | 27.01 | 1,207,615 | +0.61(+2.30%) |
Dec 15, 2010 | 26.18 | 26.61 | 26.15 | 26.40 | 1,109,679 | +0.23(+0.87%) |
Dec 14, 2010 | 26.18 | 26.45 | 26.03 | 26.17 | 861,891 | +0.00(+0.00%) |
Dec 13, 2010 | 26.34 | 26.49 | 25.98 | 26.17 | 1,426,489 | -0.17(-0.63%) |
Dec 10, 2010 | 25.99 | 26.36 | 25.77 | 26.34 | 932,525 | +0.42(+1.61%) |
Dec 09, 2010 | 25.95 | 25.95 | 25.59 | 25.92 | 712,288 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.48 | 25.68 | 906,097 | +0.08(+0.33%) |
Dec 07, 2010 | 25.84 | 26.11 | 25.57 | 25.60 | 1,620,730 | +0.01(+0.02%) |
Dec 06, 2010 | 25.46 | 25.72 | 25.28 | 25.59 | 1,143,409 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.52 | 24.63 | 25.43 | 1,477,220 | +0.43(+1.73%) |
Dec 02, 2010 | 24.35 | 25.17 | 24.29 | 24.99 | 1,929,071 | +0.62(+2.52%) |
Dec 01, 2010 | 23.97 | 24.64 | 23.87 | 24.38 | 1,258,288 | +0.71(+3.02%) |
Nov 30, 2010 | 23.40 | 23.81 | 23.25 | 23.66 | 879,425 | +0.02(+0.06%) |
Nov 29, 2010 | 23.71 | 23.79 | 23.33 | 23.65 | 812,518 | -0.27(-1.14%) |
Nov 26, 2010 | 23.91 | 24.04 | 23.81 | 23.92 | 121,128 | -0.11(-0.44%) |
Nov 24, 2010 | 23.75 | 24.03 | 24.03 | 24.03 | 581,738 | +0.50(+2.13%) |
Nov 23, 2010 | 24.02 | 24.02 | 23.36 | 23.53 | 1,752,796 | -0.66(-2.73%) |
Nov 22, 2010 | 24.00 | 24.22 | 23.75 | 24.19 | 1,178,423 | +0.03(+0.13%) |
Nov 19, 2010 | 24.05 | 24.25 | 23.84 | 24.16 | 763,608 | +0.10(+0.41%) |
Nov 18, 2010 | 24.02 | 24.40 | 23.96 | 24.06 | 887,312 | +0.26(+1.09%) |
Nov 17, 2010 | 23.77 | 24.06 | 23.65 | 23.80 | 1,002,692 | -0.01(-0.03%) |
Nov 16, 2010 | 23.87 | 24.01 | 23.62 | 23.81 | 1,663,889 | -0.26(-1.07%) |
Nov 15, 2010 | 24.32 | 24.44 | 24.05 | 24.06 | 1,294,584 | -0.11(-0.47%) |
Nov 12, 2010 | 24.12 | 24.73 | 24.10 | 24.18 | 2,209,126 | -0.18(-0.75%) |
Nov 11, 2010 | 24.77 | 24.77 | 24.20 | 24.36 | 1,122,553 | -0.66(-2.64%) |
Nov 10, 2010 | 24.85 | 25.11 | 24.57 | 25.02 | 949,521 | +0.29(+1.17%) |
Nov 09, 2010 | 24.95 | 25.09 | 24.63 | 24.73 | 830,422 | -0.22(-0.88%) |
Nov 08, 2010 | 25.65 | 25.79 | 24.91 | 24.95 | 1,038,349 | -0.65(-2.55%) |
Nov 05, 2010 | 25.23 | 25.68 | 24.90 | 25.61 | 1,700,442 | +0.50(+2.00%) |
Nov 04, 2010 | 25.08 | 25.34 | 24.77 | 25.11 | 1,504,873 | +0.16(+0.64%) |
Nov 03, 2010 | 24.72 | 24.95 | 24.34 | 24.95 | 1,166,229 | +0.21(+0.83%) |
Nov 02, 2010 | 24.95 | 24.98 | 24.64 | 24.74 | 963,057 | +0.02(+0.09%) |
Nov 01, 2010 | 24.79 | 25.01 | 24.57 | 24.72 | 1,730,085 | +0.18(+0.74%) |
Oct 29, 2010 | 24.18 | 24.60 | 23.97 | 24.54 | 1,068,213 | +0.26(+1.06%) |
Oct 28, 2010 | 24.39 | 24.48 | 24.03 | 24.28 | 1,191,973 | +0.04(+0.16%) |
Oct 27, 2010 | 24.43 | 24.48 | 23.83 | 24.24 | 2,882,990 | -1.53(-5.93%) |
Oct 25, 2010 | 25.05 | 25.90 | 25.01 | 25.77 | 2,030,853 | +0.83(+3.31%) |
Oct 22, 2010 | 24.90 | 25.04 | 24.67 | 24.94 | 1,880,962 | +0.16(+0.64%) |
Oct 21, 2010 | 24.80 | 24.94 | 24.59 | 24.78 | 1,909,203 | +0.02(+0.06%) |
Oct 20, 2010 | 24.90 | 24.96 | 24.62 | 24.77 | 1,896,756 | +0.02(+0.09%) |
Oct 19, 2010 | 24.51 | 25.13 | 24.16 | 24.74 | 3,348,094 | +0.08(+0.31%) |
Oct 18, 2010 | 24.40 | 24.83 | 24.30 | 24.67 | 2,369,319 | +0.21(+0.87%) |
Oct 15, 2010 | 25.03 | 25.18 | 24.11 | 24.46 | 3,271,592 | -0.28(-1.13%) |
Oct 14, 2010 | 25.18 | 25.68 | 24.58 | 24.74 | 3,837,498 | -0.55(-2.19%) |
Oct 13, 2010 | 27.39 | 27.67 | 24.64 | 25.29 | 10,076,388 | -1.63(-6.05%) |
Oct 12, 2010 | 26.66 | 27.10 | 26.50 | 26.92 | 1,907,181 | +0.20(+0.77%) |
Oct 11, 2010 | 26.66 | 26.92 | 26.63 | 26.71 | 1,106,152 | -0.05(-0.20%) |
Oct 08, 2010 | 26.73 | 26.91 | 26.48 | 26.77 | 2,247,641 | -0.05(-0.17%) |
Oct 07, 2010 | 27.53 | 27.77 | 26.55 | 26.81 | 1,736,480 | -0.51(-1.86%) |
Oct 06, 2010 | 27.57 | 27.93 | 27.18 | 27.32 | 2,329,244 | -0.17(-0.61%) |
Oct 05, 2010 | 27.17 | 27.59 | 27.12 | 27.49 | 1,349,121 | +0.58(+2.14%) |
Oct 04, 2010 | 27.12 | 27.28 | 26.60 | 26.91 | 1,289,908 | -0.15(-0.56%) |