Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.98 | 25.07 | 24.61 | 24.70 | 18,805 | -0.29(-1.15%) |
Dec 30, 2010 | 24.86 | 25.39 | 24.82 | 24.99 | 93,695 | +0.16(+0.66%) |
Dec 29, 2010 | 24.76 | 24.97 | 24.43 | 24.82 | 82,322 | +0.07(+0.27%) |
Dec 28, 2010 | 24.79 | 24.91 | 24.61 | 24.76 | 28,844 | -0.06(-0.23%) |
Dec 27, 2010 | 24.80 | 24.88 | 24.57 | 24.81 | 41,910 | -0.10(-0.39%) |
Dec 23, 2010 | 24.93 | 25.26 | 24.75 | 24.91 | 46,272 | -0.06(-0.23%) |
Dec 22, 2010 | 24.98 | 25.23 | 24.82 | 24.97 | 169,641 | +0.00(+0.00%) |
Dec 21, 2010 | 25.40 | 25.50 | 24.82 | 24.97 | 148,691 | -0.27(-1.07%) |
Dec 20, 2010 | 25.32 | 25.60 | 24.82 | 25.24 | 125,352 | +0.11(+0.42%) |
Dec 17, 2010 | 25.25 | 25.41 | 24.85 | 25.13 | 195,912 | -0.17(-0.68%) |
Dec 16, 2010 | 25.03 | 25.43 | 25.03 | 25.30 | 72,548 | +0.39(+1.58%) |
Dec 15, 2010 | 25.55 | 25.56 | 24.61 | 24.91 | 121,626 | -1.01(-3.89%) |
Dec 14, 2010 | 25.88 | 26.13 | 25.63 | 25.92 | 75,087 | +0.17(+0.67%) |
Dec 13, 2010 | 25.97 | 26.21 | 25.71 | 25.75 | 167,627 | -0.19(-0.74%) |
Dec 10, 2010 | 24.84 | 26.15 | 24.84 | 25.94 | 63,152 | +0.10(+0.37%) |
Dec 09, 2010 | 25.96 | 26.06 | 25.57 | 25.84 | 53,223 | +0.15(+0.60%) |
Dec 08, 2010 | 25.51 | 25.75 | 25.45 | 25.69 | 64,490 | +0.31(+1.23%) |
Dec 07, 2010 | 25.14 | 25.48 | 25.09 | 25.38 | 66,484 | +0.49(+1.99%) |
Dec 06, 2010 | 24.40 | 25.51 | 24.37 | 24.88 | 91,361 | +0.48(+1.97%) |
Dec 03, 2010 | 23.61 | 24.48 | 23.56 | 24.40 | 92,332 | +0.68(+2.87%) |
Dec 02, 2010 | 23.02 | 23.74 | 22.91 | 23.72 | 68,454 | +0.77(+3.35%) |
Dec 01, 2010 | 23.15 | 23.38 | 22.94 | 22.95 | 103,169 | -0.04(-0.17%) |
Nov 30, 2010 | 22.82 | 23.14 | 22.61 | 22.99 | 102,247 | -0.08(-0.33%) |
Nov 29, 2010 | 22.85 | 23.23 | 22.46 | 23.07 | 67,361 | +0.05(+0.21%) |
Nov 26, 2010 | 23.16 | 23.33 | 22.98 | 23.02 | 25,958 | -0.26(-1.11%) |
Nov 24, 2010 | 23.29 | 23.28 | 23.28 | 23.28 | 67,336 | +0.05(+0.21%) |
Nov 23, 2010 | 23.27 | 23.35 | 22.74 | 23.23 | 77,415 | -0.28(-1.18%) |
Nov 22, 2010 | 23.48 | 23.72 | 23.05 | 23.51 | 114,408 | -0.13(-0.57%) |
Nov 19, 2010 | 23.87 | 23.98 | 23.54 | 23.64 | 85,966 | -0.20(-0.85%) |
Nov 18, 2010 | 24.33 | 24.36 | 23.78 | 23.84 | 86,387 | -0.20(-0.84%) |
Nov 17, 2010 | 24.20 | 24.44 | 24.00 | 24.05 | 59,934 | -0.16(-0.67%) |
Nov 16, 2010 | 25.20 | 25.20 | 24.02 | 24.21 | 122,134 | -1.22(-4.80%) |
Nov 15, 2010 | 25.47 | 25.62 | 25.36 | 25.43 | 58,599 | +0.06(+0.23%) |
Nov 12, 2010 | 25.14 | 25.66 | 25.12 | 25.37 | 34,144 | -0.03(-0.11%) |
Nov 11, 2010 | 25.43 | 25.84 | 25.32 | 25.40 | 64,027 | -0.41(-1.60%) |
Nov 10, 2010 | 25.46 | 25.83 | 25.06 | 25.81 | 62,093 | +0.35(+1.36%) |
Nov 09, 2010 | 25.93 | 25.93 | 25.14 | 25.47 | 94,306 | -0.83(-3.14%) |
Nov 08, 2010 | 26.35 | 26.58 | 26.08 | 26.29 | 39,298 | -0.21(-0.80%) |
Nov 05, 2010 | 26.30 | 27.01 | 26.07 | 26.50 | 135,562 | +0.44(+1.70%) |
Nov 04, 2010 | 25.75 | 26.37 | 25.44 | 26.06 | 101,790 | +0.71(+2.80%) |
Nov 03, 2010 | 25.34 | 25.48 | 24.97 | 25.35 | 45,812 | +0.11(+0.42%) |
Nov 02, 2010 | 24.76 | 25.26 | 24.76 | 25.25 | 52,735 | +0.77(+3.14%) |
Nov 01, 2010 | 24.63 | 25.01 | 24.30 | 24.48 | 35,499 | -0.12(-0.51%) |
Oct 29, 2010 | 24.27 | 24.82 | 24.27 | 24.60 | 30,222 | +0.15(+0.63%) |
Oct 28, 2010 | 24.97 | 24.97 | 24.38 | 24.45 | 62,589 | -0.31(-1.24%) |
Oct 27, 2010 | 25.27 | 25.30 | 24.28 | 24.76 | 48,053 | -0.32(-1.26%) |
Oct 25, 2010 | 25.42 | 25.44 | 25.02 | 25.07 | 59,597 | -0.16(-0.65%) |
Oct 22, 2010 | 24.95 | 25.28 | 24.85 | 25.24 | 61,511 | +0.37(+1.51%) |
Oct 21, 2010 | 25.58 | 25.70 | 24.73 | 24.86 | 59,507 | -0.56(-2.19%) |
Oct 20, 2010 | 25.26 | 25.47 | 24.96 | 25.42 | 37,406 | +0.34(+1.34%) |
Oct 19, 2010 | 25.92 | 25.99 | 24.97 | 25.08 | 54,483 | -1.04(-3.97%) |
Oct 18, 2010 | 25.65 | 26.13 | 25.43 | 26.12 | 39,178 | +0.52(+2.03%) |
Oct 15, 2010 | 26.18 | 26.22 | 25.36 | 25.60 | 78,216 | -0.28(-1.08%) |
Oct 14, 2010 | 25.87 | 26.08 | 25.49 | 25.88 | 79,478 | -0.07(-0.26%) |
Oct 13, 2010 | 24.93 | 26.07 | 24.82 | 25.95 | 113,165 | +1.11(+4.49%) |
Oct 12, 2010 | 24.45 | 24.90 | 24.26 | 24.83 | 33,574 | +0.26(+1.06%) |
Oct 11, 2010 | 24.61 | 24.78 | 24.30 | 24.57 | 32,648 | -0.18(-0.74%) |
Oct 08, 2010 | 24.86 | 24.86 | 23.94 | 24.76 | 99,048 | +0.17(+0.70%) |
Oct 07, 2010 | 24.74 | 24.82 | 24.25 | 24.58 | 65,312 | -0.09(-0.35%) |
Oct 06, 2010 | 24.58 | 24.72 | 24.33 | 24.67 | 66,485 | +0.11(+0.43%) |
Oct 05, 2010 | 24.20 | 24.68 | 23.53 | 24.56 | 79,652 | +0.32(+1.31%) |
Oct 04, 2010 | 24.37 | 24.55 | 24.04 | 24.25 | 98,984 | -0.21(-0.86%) |