Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.98 | 26.09 | 25.82 | 25.98 | 207,298 | +0.00(+0.00%) |
Dec 30, 2010 | 25.95 | 26.03 | 25.60 | 25.98 | 124,443 | +0.06(+0.21%) |
Dec 29, 2010 | 25.86 | 26.01 | 25.78 | 25.93 | 87,900 | +0.09(+0.36%) |
Dec 28, 2010 | 25.91 | 25.98 | 25.73 | 25.84 | 240,045 | -0.06(-0.25%) |
Dec 27, 2010 | 25.77 | 25.96 | 25.58 | 25.90 | 152,748 | +0.08(+0.32%) |
Dec 23, 2010 | 26.40 | 26.52 | 25.73 | 25.82 | 152,366 | -0.59(-2.23%) |
Dec 22, 2010 | 26.39 | 26.61 | 26.28 | 26.41 | 199,279 | -0.02(-0.07%) |
Dec 21, 2010 | 26.12 | 26.64 | 25.94 | 26.42 | 245,037 | +0.43(+1.66%) |
Dec 20, 2010 | 25.38 | 26.26 | 25.12 | 25.99 | 491,179 | +0.66(+2.61%) |
Dec 17, 2010 | 24.70 | 25.43 | 24.58 | 25.33 | 460,019 | +0.64(+2.61%) |
Dec 16, 2010 | 24.08 | 24.71 | 23.87 | 24.69 | 292,586 | +0.62(+2.59%) |
Dec 15, 2010 | 24.63 | 24.89 | 24.06 | 24.06 | 267,516 | -0.65(-2.63%) |
Dec 14, 2010 | 24.82 | 25.16 | 24.62 | 24.71 | 288,476 | -0.02(-0.07%) |
Dec 13, 2010 | 24.61 | 24.97 | 24.49 | 24.73 | 199,120 | +0.17(+0.71%) |
Dec 10, 2010 | 24.23 | 24.71 | 24.12 | 24.56 | 168,474 | +0.38(+1.59%) |
Dec 09, 2010 | 24.09 | 24.41 | 23.73 | 24.17 | 364,228 | +0.03(+0.11%) |
Dec 08, 2010 | 24.28 | 24.36 | 23.99 | 24.14 | 237,808 | -0.05(-0.19%) |
Dec 07, 2010 | 24.67 | 24.79 | 24.10 | 24.19 | 280,841 | -0.14(-0.56%) |
Dec 06, 2010 | 24.60 | 24.74 | 24.28 | 24.33 | 371,945 | -0.32(-1.30%) |
Dec 03, 2010 | 24.38 | 24.69 | 23.99 | 24.65 | 362,225 | +0.15(+0.60%) |
Dec 02, 2010 | 23.67 | 25.13 | 23.67 | 24.50 | 473,871 | +0.86(+3.64%) |
Dec 01, 2010 | 23.12 | 23.76 | 22.97 | 23.64 | 320,561 | +0.86(+3.78%) |
Nov 30, 2010 | 22.31 | 22.89 | 22.19 | 22.78 | 397,101 | +0.24(+1.06%) |
Nov 29, 2010 | 22.61 | 22.68 | 22.31 | 22.54 | 316,385 | -0.20(-0.89%) |
Nov 26, 2010 | 22.96 | 23.01 | 22.67 | 22.74 | 66,989 | -0.37(-1.59%) |
Nov 24, 2010 | 22.85 | 23.11 | 23.11 | 23.11 | 201,411 | +0.39(+1.73%) |
Nov 23, 2010 | 22.86 | 22.99 | 22.52 | 22.72 | 353,036 | -0.39(-1.70%) |
Nov 22, 2010 | 23.31 | 23.38 | 22.77 | 23.11 | 312,706 | -0.25(-1.06%) |
Nov 19, 2010 | 23.14 | 23.36 | 22.97 | 23.36 | 253,661 | +0.16(+0.67%) |
Nov 18, 2010 | 23.55 | 23.75 | 23.11 | 23.20 | 290,788 | +0.04(+0.16%) |
Nov 17, 2010 | 23.32 | 23.32 | 22.96 | 23.16 | 376,071 | -0.15(-0.63%) |
Nov 16, 2010 | 24.04 | 24.08 | 23.00 | 23.31 | 535,372 | -0.93(-3.85%) |
Nov 15, 2010 | 24.43 | 24.63 | 24.20 | 24.25 | 365,318 | -0.16(-0.68%) |
Nov 12, 2010 | 25.05 | 25.33 | 24.40 | 24.41 | 546,406 | -0.85(-3.37%) |
Nov 11, 2010 | 24.37 | 25.46 | 24.28 | 25.26 | 486,334 | +0.67(+2.72%) |
Nov 10, 2010 | 24.16 | 24.66 | 23.99 | 24.59 | 366,519 | +0.49(+2.01%) |
Nov 09, 2010 | 24.71 | 24.77 | 24.03 | 24.11 | 231,738 | -0.50(-2.05%) |
Nov 08, 2010 | 24.66 | 24.74 | 24.35 | 24.61 | 715,985 | -0.09(-0.37%) |
Nov 05, 2010 | 24.14 | 25.47 | 24.13 | 24.70 | 474,252 | +0.55(+2.28%) |
Nov 04, 2010 | 23.70 | 24.21 | 23.38 | 24.15 | 462,556 | +0.82(+3.54%) |
Nov 03, 2010 | 22.92 | 23.50 | 22.64 | 23.33 | 509,249 | +0.49(+2.17%) |
Nov 02, 2010 | 22.33 | 22.96 | 22.17 | 22.83 | 591,924 | +0.73(+3.32%) |
Nov 01, 2010 | 21.48 | 22.16 | 21.16 | 22.10 | 524,774 | +0.60(+2.81%) |
Oct 29, 2010 | 21.13 | 21.78 | 20.92 | 21.50 | 466,444 | -0.03(-0.13%) |
Oct 28, 2010 | 22.20 | 22.42 | 21.26 | 21.52 | 527,324 | -0.42(-1.92%) |
Oct 27, 2010 | 22.12 | 22.38 | 21.71 | 21.95 | 495,022 | -0.02(-0.08%) |
Oct 25, 2010 | 22.22 | 22.60 | 21.91 | 21.96 | 287,248 | -0.19(-0.87%) |
Oct 22, 2010 | 21.99 | 22.21 | 21.78 | 22.16 | 159,063 | +0.26(+1.17%) |
Oct 21, 2010 | 21.95 | 22.41 | 21.80 | 21.90 | 349,579 | +0.08(+0.38%) |
Oct 20, 2010 | 21.52 | 22.06 | 21.36 | 21.82 | 359,686 | +0.35(+1.62%) |
Oct 19, 2010 | 20.64 | 21.60 | 20.57 | 21.47 | 575,822 | +0.63(+3.03%) |
Oct 18, 2010 | 21.99 | 22.11 | 20.79 | 20.84 | 684,604 | -1.18(-5.37%) |
Oct 15, 2010 | 21.92 | 22.28 | 21.73 | 22.02 | 479,448 | +0.26(+1.18%) |
Oct 14, 2010 | 21.68 | 21.87 | 21.57 | 21.76 | 419,187 | +0.11(+0.51%) |
Oct 13, 2010 | 21.38 | 21.85 | 21.21 | 21.65 | 443,019 | +0.42(+1.99%) |
Oct 12, 2010 | 21.04 | 21.34 | 20.79 | 21.23 | 282,099 | +0.20(+0.96%) |
Oct 11, 2010 | 21.40 | 21.54 | 21.01 | 21.03 | 264,560 | -0.41(-1.92%) |
Oct 08, 2010 | 21.44 | 21.49 | 20.98 | 21.44 | 285,962 | +0.17(+0.82%) |
Oct 07, 2010 | 21.67 | 21.71 | 20.94 | 21.27 | 225,348 | -0.27(-1.23%) |
Oct 06, 2010 | 21.47 | 21.58 | 21.31 | 21.53 | 205,240 | +0.12(+0.56%) |
Oct 05, 2010 | 21.13 | 21.56 | 20.81 | 21.41 | 359,243 | +0.43(+2.05%) |
Oct 04, 2010 | 21.44 | 21.46 | 20.72 | 20.98 | 270,216 | -0.65(-3.01%) |