Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.49 | 23.57 | 22.97 | 23.43 | 221,065 | -0.13(-0.54%) |
Dec 30, 2010 | 23.30 | 24.05 | 23.23 | 23.56 | 201,237 | +0.46(+1.99%) |
Dec 29, 2010 | 23.25 | 23.53 | 22.94 | 23.10 | 116,256 | +0.00(+0.00%) |
Dec 28, 2010 | 23.15 | 23.37 | 22.59 | 23.10 | 262,508 | +0.04(+0.16%) |
Dec 27, 2010 | 23.38 | 23.43 | 22.83 | 23.06 | 187,619 | -0.47(-2.00%) |
Dec 23, 2010 | 23.05 | 23.61 | 22.68 | 23.53 | 202,720 | +0.49(+2.12%) |
Dec 22, 2010 | 23.64 | 23.77 | 23.02 | 23.05 | 273,637 | -0.61(-2.60%) |
Dec 21, 2010 | 23.82 | 23.89 | 23.40 | 23.66 | 357,274 | -0.12(-0.49%) |
Dec 20, 2010 | 23.69 | 23.94 | 23.35 | 23.78 | 219,071 | +0.28(+1.19%) |
Dec 17, 2010 | 23.67 | 23.86 | 23.05 | 23.50 | 441,970 | -0.17(-0.73%) |
Dec 16, 2010 | 23.42 | 24.26 | 23.28 | 23.67 | 330,916 | +0.22(+0.92%) |
Dec 15, 2010 | 24.09 | 24.16 | 22.93 | 23.45 | 606,312 | -0.61(-2.52%) |
Dec 14, 2010 | 25.79 | 25.84 | 23.85 | 24.06 | 618,469 | -1.84(-7.12%) |
Dec 13, 2010 | 26.48 | 26.56 | 25.86 | 25.90 | 288,751 | -0.68(-2.55%) |
Dec 10, 2010 | 26.42 | 26.65 | 25.97 | 26.58 | 176,427 | +0.10(+0.38%) |
Dec 09, 2010 | 26.63 | 27.14 | 26.25 | 26.48 | 402,443 | +0.15(+0.58%) |
Dec 08, 2010 | 26.42 | 26.85 | 26.23 | 26.32 | 334,080 | -0.00(-0.02%) |
Dec 07, 2010 | 26.89 | 27.28 | 26.23 | 26.33 | 462,594 | -0.19(-0.73%) |
Dec 06, 2010 | 25.79 | 26.65 | 25.64 | 26.52 | 404,895 | +0.80(+3.13%) |
Dec 03, 2010 | 24.48 | 25.77 | 24.39 | 25.72 | 370,484 | +1.01(+4.10%) |
Dec 02, 2010 | 24.63 | 25.22 | 24.47 | 24.71 | 211,508 | +0.17(+0.70%) |
Dec 01, 2010 | 25.18 | 25.46 | 24.41 | 24.54 | 331,466 | -0.08(-0.33%) |
Nov 30, 2010 | 24.71 | 25.46 | 24.17 | 24.62 | 965,897 | -0.49(-1.94%) |
Nov 29, 2010 | 24.92 | 25.40 | 24.62 | 25.11 | 356,725 | -0.05(-0.22%) |
Nov 26, 2010 | 25.08 | 25.40 | 24.84 | 25.16 | 162,905 | -0.01(-0.04%) |
Nov 24, 2010 | 23.96 | 25.17 | 25.17 | 25.17 | 752,205 | +1.46(+6.17%) |
Nov 23, 2010 | 23.01 | 23.74 | 22.81 | 23.71 | 311,193 | +0.49(+2.10%) |
Nov 22, 2010 | 22.86 | 23.41 | 22.86 | 23.22 | 330,403 | +0.26(+1.14%) |
Nov 19, 2010 | 22.42 | 23.04 | 22.42 | 22.96 | 380,542 | -0.17(-0.74%) |
Nov 18, 2010 | 22.99 | 23.44 | 22.80 | 23.13 | 288,796 | +0.23(+1.03%) |
Nov 17, 2010 | 22.49 | 23.23 | 22.40 | 22.89 | 315,496 | +0.52(+2.34%) |
Nov 16, 2010 | 23.28 | 23.43 | 22.02 | 22.37 | 391,119 | -1.12(-4.77%) |
Nov 15, 2010 | 23.80 | 23.97 | 23.11 | 23.49 | 343,364 | +0.00(+0.00%) |
Nov 12, 2010 | 23.74 | 24.04 | 23.35 | 23.49 | 263,956 | -0.25(-1.07%) |
Nov 11, 2010 | 23.40 | 23.87 | 23.14 | 23.74 | 385,104 | +0.00(+0.00%) |
Nov 10, 2010 | 23.85 | 24.27 | 23.31 | 23.74 | 277,738 | -0.06(-0.27%) |
Nov 09, 2010 | 24.17 | 24.59 | 23.58 | 23.80 | 256,334 | -0.43(-1.79%) |
Nov 08, 2010 | 24.37 | 24.73 | 24.08 | 24.24 | 259,846 | -0.32(-1.29%) |
Nov 05, 2010 | 24.57 | 24.78 | 24.27 | 24.55 | 253,339 | -0.02(-0.07%) |
Nov 04, 2010 | 24.80 | 24.89 | 24.44 | 24.57 | 602,925 | +0.14(+0.55%) |
Nov 03, 2010 | 24.67 | 24.70 | 24.08 | 24.44 | 312,944 | -0.05(-0.18%) |
Nov 02, 2010 | 23.52 | 24.62 | 22.87 | 24.48 | 550,563 | +1.19(+5.12%) |
Nov 01, 2010 | 24.25 | 25.06 | 23.03 | 23.29 | 392,944 | -0.76(-3.16%) |
Oct 29, 2010 | 23.30 | 24.12 | 22.82 | 24.05 | 350,456 | +0.58(+2.46%) |
Oct 28, 2010 | 24.94 | 25.08 | 23.43 | 23.47 | 451,190 | -1.09(-4.45%) |
Oct 27, 2010 | 24.26 | 24.76 | 24.18 | 24.56 | 638,667 | -0.05(-0.18%) |
Oct 25, 2010 | 23.49 | 24.84 | 23.24 | 24.61 | 1,127,767 | +1.31(+5.62%) |
Oct 22, 2010 | 21.68 | 23.53 | 21.39 | 23.30 | 1,695,743 | +3.79(+19.40%) |
Oct 21, 2010 | 19.15 | 19.85 | 18.66 | 19.51 | 484,633 | +0.55(+2.91%) |
Oct 20, 2010 | 18.94 | 19.24 | 18.56 | 18.96 | 261,955 | +0.22(+1.16%) |
Oct 19, 2010 | 18.75 | 19.15 | 18.56 | 18.75 | 284,751 | -0.41(-2.12%) |
Oct 18, 2010 | 19.50 | 19.73 | 19.00 | 19.15 | 260,077 | -0.38(-1.94%) |
Oct 15, 2010 | 20.70 | 20.70 | 19.44 | 19.53 | 335,922 | -0.61(-3.01%) |
Oct 14, 2010 | 20.33 | 20.56 | 19.93 | 20.14 | 224,854 | -0.23(-1.11%) |
Oct 13, 2010 | 19.79 | 20.50 | 19.57 | 20.36 | 300,018 | +0.60(+3.02%) |
Oct 12, 2010 | 19.99 | 20.25 | 19.59 | 19.77 | 164,846 | -0.33(-1.62%) |
Oct 11, 2010 | 19.50 | 20.15 | 19.18 | 20.09 | 198,503 | +0.61(+3.11%) |
Oct 08, 2010 | 19.24 | 19.97 | 18.75 | 19.49 | 310,466 | +0.23(+1.17%) |
Oct 07, 2010 | 19.21 | 20.09 | 18.80 | 19.26 | 308,241 | +0.26(+1.38%) |
Oct 06, 2010 | 19.39 | 19.46 | 18.64 | 19.00 | 256,598 | -0.36(-1.87%) |
Oct 05, 2010 | 18.83 | 20.05 | 18.83 | 19.36 | 636,591 | +0.84(+4.54%) |
Oct 04, 2010 | 18.51 | 18.83 | 17.78 | 18.52 | 539,157 | -0.14(-0.73%) |