Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.83 | 25.02 | 24.66 | 24.66 | 754,605 | -0.27(-1.06%) |
Dec 30, 2010 | 24.87 | 25.11 | 24.75 | 24.93 | 411,027 | -0.02(-0.06%) |
Dec 29, 2010 | 24.88 | 25.26 | 24.87 | 24.95 | 507,418 | +0.09(+0.36%) |
Dec 28, 2010 | 25.24 | 25.24 | 24.75 | 24.86 | 426,919 | -0.23(-0.93%) |
Dec 27, 2010 | 24.91 | 25.24 | 24.59 | 25.09 | 579,016 | +0.07(+0.29%) |
Dec 23, 2010 | 25.38 | 25.60 | 24.99 | 25.02 | 804,044 | -0.35(-1.36%) |
Dec 22, 2010 | 25.79 | 25.80 | 25.29 | 25.36 | 1,089,004 | -0.47(-1.81%) |
Dec 21, 2010 | 25.67 | 25.91 | 25.26 | 25.83 | 1,068,192 | +0.07(+0.28%) |
Dec 20, 2010 | 25.98 | 26.12 | 25.72 | 25.76 | 796,194 | -0.14(-0.56%) |
Dec 17, 2010 | 25.76 | 26.11 | 25.39 | 25.90 | 1,701,536 | +0.20(+0.78%) |
Dec 16, 2010 | 25.26 | 25.72 | 25.20 | 25.70 | 1,121,255 | +0.57(+2.27%) |
Dec 15, 2010 | 25.40 | 25.86 | 24.96 | 25.13 | 1,766,734 | -0.23(-0.92%) |
Dec 14, 2010 | 26.14 | 26.38 | 24.83 | 25.36 | 2,967,847 | -0.82(-3.13%) |
Dec 13, 2010 | 26.84 | 26.89 | 26.09 | 26.18 | 1,110,323 | -0.62(-2.31%) |
Dec 10, 2010 | 26.92 | 26.98 | 26.68 | 26.80 | 814,143 | -0.05(-0.18%) |
Dec 09, 2010 | 27.05 | 27.05 | 26.58 | 26.85 | 698,190 | +0.03(+0.12%) |
Dec 08, 2010 | 26.97 | 27.03 | 26.70 | 26.82 | 751,635 | -0.17(-0.64%) |
Dec 07, 2010 | 26.56 | 27.35 | 26.51 | 26.99 | 1,392,560 | +0.64(+2.43%) |
Dec 06, 2010 | 26.20 | 26.38 | 26.01 | 26.35 | 522,978 | +0.11(+0.43%) |
Dec 03, 2010 | 26.33 | 26.38 | 25.90 | 26.24 | 535,549 | -0.06(-0.24%) |
Dec 02, 2010 | 25.98 | 26.37 | 25.73 | 26.31 | 848,039 | +0.41(+1.58%) |
Dec 01, 2010 | 25.94 | 26.12 | 25.79 | 25.90 | 1,398,921 | +0.26(+1.00%) |
Nov 30, 2010 | 25.34 | 25.91 | 25.11 | 25.64 | 1,316,186 | +0.00(+0.00%) |
Nov 29, 2010 | 25.48 | 25.71 | 25.01 | 25.64 | 759,234 | -0.07(-0.28%) |
Nov 26, 2010 | 25.57 | 25.73 | 25.45 | 25.71 | 264,075 | -0.02(-0.09%) |
Nov 24, 2010 | 25.38 | 25.73 | 25.73 | 25.73 | 1,144,085 | +0.47(+1.85%) |
Nov 23, 2010 | 24.91 | 25.32 | 24.87 | 25.27 | 1,377,858 | -0.07(-0.29%) |
Nov 22, 2010 | 24.15 | 25.36 | 24.15 | 25.34 | 2,213,444 | +1.01(+4.13%) |
Nov 19, 2010 | 24.14 | 24.47 | 23.92 | 24.33 | 781,511 | +0.22(+0.90%) |
Nov 18, 2010 | 24.25 | 24.60 | 24.00 | 24.12 | 978,371 | +0.01(+0.03%) |
Nov 17, 2010 | 23.39 | 24.13 | 23.15 | 24.11 | 1,826,674 | +0.79(+3.38%) |
Nov 16, 2010 | 23.58 | 23.79 | 23.02 | 23.32 | 966,121 | -0.35(-1.46%) |
Nov 15, 2010 | 23.86 | 24.21 | 23.67 | 23.67 | 575,246 | +0.01(+0.03%) |
Nov 12, 2010 | 23.78 | 23.95 | 23.38 | 23.66 | 982,008 | -0.37(-1.54%) |
Nov 11, 2010 | 23.43 | 24.29 | 23.35 | 24.03 | 1,215,359 | +0.36(+1.53%) |
Nov 10, 2010 | 23.37 | 23.72 | 23.06 | 23.67 | 873,366 | +0.37(+1.59%) |
Nov 09, 2010 | 24.02 | 24.02 | 23.13 | 23.30 | 920,781 | -0.68(-2.82%) |
Nov 08, 2010 | 23.81 | 24.12 | 23.72 | 23.97 | 529,713 | +0.00(+0.00%) |
Nov 05, 2010 | 23.96 | 24.25 | 23.83 | 23.97 | 1,061,927 | -0.06(-0.23%) |
Nov 04, 2010 | 23.92 | 24.13 | 23.81 | 24.03 | 1,033,734 | +0.39(+1.67%) |
Nov 03, 2010 | 23.53 | 23.72 | 23.31 | 23.63 | 600,592 | +0.16(+0.69%) |
Nov 02, 2010 | 23.73 | 23.85 | 23.42 | 23.47 | 850,083 | +0.05(+0.21%) |
Nov 01, 2010 | 23.24 | 23.60 | 23.13 | 23.43 | 1,375,497 | +0.00(+0.00%) |
Oct 29, 2010 | 22.92 | 23.51 | 22.87 | 23.43 | 1,472,882 | +0.28(+1.22%) |
Oct 28, 2010 | 23.16 | 23.38 | 22.97 | 23.14 | 907,722 | -0.03(-0.14%) |
Oct 27, 2010 | 23.14 | 23.27 | 22.78 | 23.18 | 2,370,300 | -0.46(-1.94%) |
Oct 25, 2010 | 23.73 | 23.96 | 23.42 | 23.63 | 2,034,951 | +0.14(+0.62%) |
Oct 22, 2010 | 22.64 | 23.86 | 22.47 | 23.49 | 3,614,276 | +1.71(+7.87%) |
Oct 21, 2010 | 22.25 | 22.64 | 21.50 | 21.78 | 2,193,942 | -0.31(-1.42%) |
Oct 20, 2010 | 21.90 | 22.24 | 21.73 | 22.09 | 1,003,196 | +0.26(+1.18%) |
Oct 19, 2010 | 21.94 | 22.31 | 21.65 | 21.83 | 1,319,962 | -0.47(-2.09%) |
Oct 18, 2010 | 22.32 | 22.48 | 21.95 | 22.30 | 954,836 | -0.06(-0.29%) |
Oct 15, 2010 | 22.55 | 22.61 | 22.14 | 22.36 | 1,246,817 | +0.12(+0.54%) |
Oct 14, 2010 | 21.95 | 22.42 | 21.94 | 22.24 | 1,509,704 | +0.19(+0.88%) |
Oct 13, 2010 | 22.33 | 22.44 | 21.61 | 22.05 | 2,176,272 | -0.23(-1.05%) |
Oct 12, 2010 | 22.27 | 22.48 | 21.97 | 22.28 | 1,363,412 | -0.06(-0.25%) |
Oct 11, 2010 | 22.47 | 22.80 | 22.33 | 22.34 | 987,916 | -0.14(-0.61%) |
Oct 08, 2010 | 22.33 | 22.66 | 21.95 | 22.48 | 1,150,731 | +0.20(+0.90%) |
Oct 07, 2010 | 22.05 | 22.51 | 21.86 | 22.28 | 1,797,983 | +0.54(+2.48%) |
Oct 06, 2010 | 22.11 | 22.11 | 21.42 | 21.74 | 880,946 | -0.39(-1.75%) |
Oct 05, 2010 | 21.48 | 22.32 | 21.45 | 22.12 | 2,074,772 | +0.95(+4.48%) |
Oct 04, 2010 | 21.33 | 21.53 | 20.95 | 21.17 | 646,500 | -0.30(-1.39%) |