Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.03 | 26.41 | 26.03 | 26.17 | 58,179 | -0.09(-0.34%) |
Dec 30, 2010 | 25.90 | 26.34 | 25.80 | 26.26 | 40,669 | +0.26(+1.00%) |
Dec 29, 2010 | 25.70 | 26.09 | 25.70 | 26.00 | 67,864 | +0.21(+0.81%) |
Dec 28, 2010 | 25.95 | 26.17 | 25.76 | 25.79 | 27,849 | -0.15(-0.58%) |
Dec 27, 2010 | 25.98 | 26.09 | 25.82 | 25.94 | 83,827 | -0.11(-0.42%) |
Dec 23, 2010 | 26.25 | 26.30 | 25.88 | 26.05 | 54,412 | -0.27(-1.03%) |
Dec 22, 2010 | 25.91 | 26.70 | 25.60 | 26.32 | 161,322 | +0.31(+1.19%) |
Dec 21, 2010 | 25.61 | 26.07 | 25.44 | 26.01 | 89,606 | +0.56(+2.20%) |
Dec 20, 2010 | 25.99 | 26.05 | 25.37 | 25.45 | 114,817 | -0.51(-1.96%) |
Dec 17, 2010 | 25.24 | 26.24 | 25.23 | 25.96 | 385,616 | +0.71(+2.81%) |
Dec 16, 2010 | 24.77 | 25.38 | 24.77 | 25.25 | 164,392 | +0.47(+1.90%) |
Dec 15, 2010 | 24.02 | 25.23 | 24.02 | 24.78 | 307,666 | +0.60(+2.48%) |
Dec 14, 2010 | 24.21 | 24.38 | 23.85 | 24.18 | 269,184 | -0.27(-1.10%) |
Dec 13, 2010 | 24.98 | 24.98 | 24.45 | 24.45 | 192,651 | -0.53(-2.12%) |
Dec 10, 2010 | 25.25 | 25.27 | 24.83 | 24.98 | 117,967 | -0.12(-0.48%) |
Dec 09, 2010 | 25.35 | 25.50 | 24.98 | 25.10 | 123,711 | -0.18(-0.71%) |
Dec 08, 2010 | 24.67 | 25.44 | 24.60 | 25.28 | 479,947 | +0.21(+0.84%) |
Dec 07, 2010 | 25.49 | 25.49 | 25.00 | 25.07 | 146,971 | -0.20(-0.79%) |
Dec 06, 2010 | 25.40 | 25.53 | 24.86 | 25.27 | 325,645 | -0.07(-0.28%) |
Dec 03, 2010 | 24.21 | 25.72 | 24.21 | 25.34 | 284,638 | +0.96(+3.94%) |
Dec 02, 2010 | 24.30 | 24.45 | 24.17 | 24.38 | 210,991 | +0.07(+0.29%) |
Dec 01, 2010 | 24.14 | 24.46 | 24.01 | 24.31 | 473,993 | +0.48(+2.01%) |
Nov 30, 2010 | 23.80 | 24.02 | 23.53 | 23.83 | 310,569 | -0.54(-2.22%) |
Nov 29, 2010 | 24.00 | 24.52 | 23.50 | 24.37 | 741,588 | -0.84(-3.33%) |
Nov 26, 2010 | 24.80 | 25.34 | 24.73 | 25.21 | 91,465 | +0.23(+0.92%) |
Nov 24, 2010 | 24.37 | 24.98 | 24.98 | 24.98 | 285,821 | +0.80(+3.31%) |
Nov 23, 2010 | 23.90 | 24.20 | 23.45 | 24.18 | 231,471 | -0.01(-0.04%) |
Nov 22, 2010 | 23.50 | 24.31 | 23.50 | 24.19 | 279,587 | +0.63(+2.67%) |
Nov 19, 2010 | 23.46 | 23.62 | 23.18 | 23.56 | 63,443 | +0.11(+0.47%) |
Nov 18, 2010 | 23.17 | 23.57 | 23.17 | 23.45 | 188,824 | +0.48(+2.09%) |
Nov 17, 2010 | 22.80 | 23.23 | 22.61 | 22.97 | 68,820 | +0.11(+0.48%) |
Nov 16, 2010 | 23.33 | 23.34 | 22.74 | 22.86 | 170,016 | -0.65(-2.76%) |
Nov 15, 2010 | 23.88 | 23.88 | 23.48 | 23.51 | 88,966 | -0.27(-1.14%) |
Nov 12, 2010 | 23.90 | 24.20 | 23.08 | 23.78 | 244,458 | -0.33(-1.37%) |
Nov 11, 2010 | 23.55 | 24.22 | 23.08 | 24.11 | 193,637 | +0.14(+0.58%) |
Nov 10, 2010 | 23.25 | 24.21 | 23.21 | 23.97 | 290,403 | +0.66(+2.83%) |
Nov 09, 2010 | 23.72 | 23.81 | 23.26 | 23.31 | 143,923 | -0.43(-1.81%) |
Nov 08, 2010 | 23.62 | 23.98 | 23.41 | 23.74 | 186,850 | -0.25(-1.04%) |
Nov 05, 2010 | 24.19 | 24.34 | 23.52 | 23.99 | 280,474 | -0.16(-0.66%) |
Nov 04, 2010 | 24.51 | 24.72 | 24.00 | 24.15 | 733,222 | +0.14(+0.58%) |
Nov 03, 2010 | 23.35 | 24.04 | 23.01 | 24.01 | 544,480 | +0.73(+3.14%) |
Nov 02, 2010 | 22.38 | 23.28 | 22.08 | 23.28 | 469,153 | +0.92(+4.11%) |
Nov 01, 2010 | 22.99 | 23.00 | 22.26 | 22.36 | 254,571 | -0.68(-2.95%) |
Oct 29, 2010 | 22.19 | 23.47 | 22.19 | 23.04 | 559,083 | +0.69(+3.09%) |
Oct 28, 2010 | 23.03 | 23.14 | 21.76 | 22.35 | 1,669,177 | +1.10(+5.18%) |
Oct 27, 2010 | 21.05 | 21.25 | 20.80 | 21.25 | 350,057 | +0.76(+3.71%) |
Oct 25, 2010 | 20.29 | 20.58 | 20.16 | 20.49 | 600,709 | +0.20(+0.99%) |
Oct 22, 2010 | 20.13 | 20.74 | 20.10 | 20.29 | 532,053 | +0.22(+1.10%) |
Oct 21, 2010 | 19.90 | 20.27 | 19.62 | 20.07 | 1,887,315 | -0.82(-3.93%) |
Oct 20, 2010 | 20.44 | 21.01 | 20.35 | 20.89 | 1,054,127 | +0.50(+2.45%) |
Oct 19, 2010 | 20.24 | 20.67 | 20.04 | 20.39 | 388,315 | -0.17(-0.83%) |
Oct 18, 2010 | 20.41 | 20.99 | 20.31 | 20.56 | 607,778 | +0.53(+2.65%) |
Oct 15, 2010 | 20.23 | 20.24 | 19.83 | 20.03 | 352,503 | -0.08(-0.40%) |
Oct 14, 2010 | 20.34 | 20.41 | 19.77 | 20.11 | 254,926 | -0.10(-0.49%) |
Oct 13, 2010 | 20.07 | 20.47 | 20.05 | 20.21 | 464,386 | +0.42(+2.12%) |
Oct 12, 2010 | 20.03 | 20.06 | 19.70 | 19.79 | 223,179 | -0.17(-0.85%) |
Oct 11, 2010 | 19.56 | 20.02 | 19.53 | 19.96 | 183,146 | +0.48(+2.46%) |
Oct 08, 2010 | 19.32 | 19.48 | 19.15 | 19.48 | 321,504 | +0.14(+0.72%) |
Oct 07, 2010 | 19.75 | 19.77 | 19.04 | 19.34 | 430,470 | -0.32(-1.63%) |
Oct 06, 2010 | 20.31 | 20.39 | 19.23 | 19.66 | 473,428 | -0.57(-2.82%) |
Oct 05, 2010 | 19.79 | 20.25 | 19.79 | 20.23 | 459,462 | +0.70(+3.58%) |
Oct 04, 2010 | 19.89 | 19.89 | 19.21 | 19.53 | 105,825 | -0.35(-1.76%) |