Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.38 | 28.80 | 28.38 | 28.71 | 206,215 | +0.30(+1.05%) |
Dec 30, 2010 | 28.61 | 28.73 | 28.40 | 28.41 | 229,217 | -0.36(-1.24%) |
Dec 29, 2010 | 28.81 | 28.85 | 28.70 | 28.77 | 282,207 | +0.03(+0.10%) |
Dec 28, 2010 | 28.84 | 28.84 | 28.61 | 28.74 | 328,438 | +0.00(+0.00%) |
Dec 27, 2010 | 28.54 | 28.83 | 28.54 | 28.74 | 279,053 | +0.15(+0.51%) |
Dec 23, 2010 | 28.61 | 28.79 | 28.58 | 28.59 | 236,317 | -0.06(-0.20%) |
Dec 22, 2010 | 28.64 | 28.71 | 28.58 | 28.65 | 273,683 | -0.02(-0.08%) |
Dec 21, 2010 | 28.58 | 28.69 | 28.55 | 28.67 | 365,448 | +0.20(+0.69%) |
Dec 20, 2010 | 28.45 | 28.63 | 28.41 | 28.48 | 608,905 | +0.51(+1.82%) |
Dec 17, 2010 | 27.85 | 28.00 | 27.81 | 27.97 | 345,087 | +0.07(+0.23%) |
Dec 16, 2010 | 27.65 | 27.98 | 27.65 | 27.90 | 447,830 | +0.44(+1.61%) |
Dec 15, 2010 | 27.53 | 27.64 | 27.38 | 27.46 | 276,003 | -0.12(-0.45%) |
Dec 14, 2010 | 27.57 | 27.80 | 27.52 | 27.58 | 399,936 | +0.05(+0.18%) |
Dec 13, 2010 | 27.57 | 27.72 | 27.52 | 27.53 | 366,058 | +0.25(+0.91%) |
Dec 10, 2010 | 27.20 | 27.30 | 27.14 | 27.28 | 306,059 | -0.17(-0.61%) |
Dec 09, 2010 | 27.51 | 27.52 | 27.26 | 27.45 | 633,671 | +0.37(+1.37%) |
Dec 08, 2010 | 27.17 | 27.17 | 26.79 | 27.08 | 1,268,890 | +0.07(+0.24%) |
Dec 07, 2010 | 27.25 | 27.38 | 26.96 | 27.01 | 894,053 | -0.57(-2.06%) |
Dec 06, 2010 | 27.53 | 27.66 | 27.48 | 27.58 | 427,335 | -0.18(-0.65%) |
Dec 03, 2010 | 27.44 | 27.80 | 27.44 | 27.76 | 841,088 | +0.39(+1.41%) |
Dec 02, 2010 | 27.09 | 27.43 | 27.07 | 27.38 | 700,203 | +0.29(+1.07%) |
Dec 01, 2010 | 26.93 | 27.15 | 26.84 | 27.09 | 558,719 | +0.76(+2.87%) |
Nov 30, 2010 | 26.02 | 26.40 | 26.01 | 26.33 | 527,140 | -0.37(-1.39%) |
Nov 29, 2010 | 26.61 | 26.75 | 26.29 | 26.70 | 643,524 | -0.07(-0.27%) |
Nov 26, 2010 | 26.65 | 26.85 | 26.59 | 26.77 | 567,754 | -0.31(-1.13%) |
Nov 24, 2010 | 26.70 | 27.08 | 27.08 | 27.08 | 671,339 | +0.46(+1.72%) |
Nov 23, 2010 | 26.61 | 26.70 | 26.44 | 26.62 | 743,798 | -0.53(-1.95%) |
Nov 22, 2010 | 27.15 | 27.30 | 26.84 | 27.15 | 486,818 | -0.38(-1.37%) |
Nov 19, 2010 | 27.32 | 27.57 | 27.19 | 27.53 | 806,220 | -0.08(-0.29%) |
Nov 18, 2010 | 27.47 | 27.68 | 27.37 | 27.61 | 1,003,576 | +0.76(+2.81%) |
Nov 17, 2010 | 26.77 | 27.00 | 26.74 | 26.85 | 1,367,947 | +0.76(+2.92%) |
Nov 16, 2010 | 26.45 | 26.48 | 25.92 | 26.09 | 743,866 | -0.47(-1.78%) |
Nov 15, 2010 | 26.71 | 26.80 | 26.56 | 26.56 | 475,294 | +0.17(+0.66%) |
Nov 12, 2010 | 26.46 | 26.64 | 26.26 | 26.39 | 373,273 | -0.33(-1.22%) |
Nov 11, 2010 | 26.67 | 26.73 | 26.53 | 26.72 | 542,614 | -0.10(-0.38%) |
Nov 10, 2010 | 26.77 | 26.93 | 26.48 | 26.82 | 1,079,887 | +0.36(+1.35%) |
Nov 09, 2010 | 26.77 | 26.87 | 26.36 | 26.46 | 874,373 | +0.04(+0.14%) |
Nov 08, 2010 | 26.51 | 26.56 | 26.37 | 26.43 | 1,626,350 | +0.44(+1.71%) |
Nov 05, 2010 | 25.82 | 26.09 | 25.55 | 25.98 | 1,504,470 | +0.72(+2.85%) |
Nov 04, 2010 | 25.21 | 25.36 | 25.07 | 25.26 | 748,454 | +0.26(+1.05%) |
Nov 03, 2010 | 24.89 | 25.02 | 24.67 | 25.00 | 1,454,098 | +0.11(+0.44%) |
Nov 02, 2010 | 24.67 | 24.94 | 24.58 | 24.89 | 1,220,768 | -0.06(-0.23%) |
Nov 01, 2010 | 25.38 | 25.69 | 24.83 | 24.95 | 1,262,686 | -1.24(-4.72%) |
Oct 29, 2010 | 26.48 | 26.54 | 26.17 | 26.19 | 522,699 | -0.28(-1.07%) |
Oct 28, 2010 | 26.37 | 26.57 | 26.30 | 26.47 | 649,314 | +0.17(+0.66%) |
Oct 27, 2010 | 26.23 | 26.35 | 26.09 | 26.29 | 648,323 | +0.04(+0.14%) |
Oct 25, 2010 | 26.31 | 26.52 | 26.21 | 26.26 | 636,021 | -0.06(-0.22%) |
Oct 22, 2010 | 26.18 | 26.40 | 26.09 | 26.32 | 842,318 | -0.07(-0.25%) |
Oct 21, 2010 | 26.50 | 26.68 | 26.22 | 26.38 | 390,186 | -0.25(-0.96%) |
Oct 20, 2010 | 26.45 | 26.72 | 26.41 | 26.64 | 491,572 | +0.12(+0.47%) |
Oct 19, 2010 | 26.61 | 26.71 | 26.35 | 26.51 | 494,976 | -0.37(-1.38%) |
Oct 18, 2010 | 26.70 | 26.91 | 26.70 | 26.88 | 411,735 | +0.28(+1.04%) |
Oct 15, 2010 | 26.59 | 26.63 | 26.40 | 26.61 | 380,256 | -0.15(-0.54%) |
Oct 14, 2010 | 26.62 | 26.78 | 26.59 | 26.75 | 517,360 | +0.33(+1.27%) |
Oct 13, 2010 | 26.28 | 26.59 | 26.21 | 26.42 | 427,994 | +0.15(+0.58%) |
Oct 12, 2010 | 26.02 | 26.32 | 25.94 | 26.27 | 731,123 | -0.26(-0.99%) |
Oct 11, 2010 | 26.69 | 26.69 | 26.41 | 26.53 | 348,454 | -0.21(-0.79%) |
Oct 08, 2010 | 26.74 | 26.86 | 26.29 | 26.74 | 614,743 | +0.33(+1.27%) |
Oct 07, 2010 | 26.53 | 26.53 | 26.20 | 26.40 | 305,803 | +0.06(+0.22%) |
Oct 06, 2010 | 26.39 | 26.43 | 26.23 | 26.35 | 582,874 | -0.20(-0.74%) |
Oct 05, 2010 | 26.23 | 26.56 | 26.23 | 26.54 | 728,057 | +0.55(+2.13%) |
Oct 04, 2010 | 26.08 | 26.16 | 25.80 | 25.99 | 435,642 | -0.17(-0.64%) |