Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.81 | 26.94 | 26.51 | 26.60 | 51,546 | -0.17(-0.62%) |
Dec 30, 2010 | 26.50 | 26.94 | 26.44 | 26.76 | 57,625 | +0.36(+1.37%) |
Dec 29, 2010 | 25.91 | 26.52 | 25.83 | 26.40 | 45,026 | +0.70(+2.71%) |
Dec 28, 2010 | 25.96 | 26.10 | 25.59 | 25.71 | 18,795 | -0.20(-0.79%) |
Dec 27, 2010 | 25.65 | 26.11 | 25.50 | 25.91 | 23,295 | +0.22(+0.87%) |
Dec 23, 2010 | 25.90 | 26.03 | 25.17 | 25.69 | 110,623 | -0.01(-0.04%) |
Dec 22, 2010 | 25.86 | 26.16 | 25.57 | 25.70 | 35,628 | -0.12(-0.47%) |
Dec 21, 2010 | 25.66 | 26.02 | 25.59 | 25.82 | 57,784 | +0.36(+1.42%) |
Dec 20, 2010 | 24.59 | 25.52 | 24.41 | 25.46 | 86,533 | +1.16(+4.77%) |
Dec 17, 2010 | 23.59 | 24.45 | 23.58 | 24.30 | 132,835 | +0.67(+2.83%) |
Dec 16, 2010 | 23.37 | 24.07 | 23.29 | 23.63 | 55,281 | +0.26(+1.11%) |
Dec 15, 2010 | 23.51 | 24.08 | 23.37 | 23.37 | 44,834 | -0.26(-1.10%) |
Dec 14, 2010 | 24.45 | 25.03 | 23.47 | 23.63 | 92,001 | -0.64(-2.64%) |
Dec 13, 2010 | 24.50 | 25.01 | 24.15 | 24.27 | 53,856 | -0.13(-0.53%) |
Dec 10, 2010 | 23.73 | 24.58 | 23.54 | 24.40 | 49,438 | +0.78(+3.30%) |
Dec 09, 2010 | 23.77 | 23.77 | 23.27 | 23.62 | 55,816 | +0.25(+1.07%) |
Dec 08, 2010 | 23.85 | 23.91 | 23.36 | 23.37 | 95,865 | -0.34(-1.45%) |
Dec 07, 2010 | 22.86 | 23.90 | 22.80 | 23.71 | 197,810 | +1.23(+5.49%) |
Dec 06, 2010 | 21.99 | 22.56 | 21.87 | 22.48 | 87,961 | +0.40(+1.81%) |
Dec 03, 2010 | 21.34 | 22.16 | 20.53 | 22.08 | 68,181 | +0.56(+2.58%) |
Dec 02, 2010 | 20.17 | 21.66 | 20.16 | 21.52 | 316,771 | +1.52(+7.60%) |
Dec 01, 2010 | 19.97 | 20.12 | 19.86 | 20.00 | 154,557 | +0.49(+2.52%) |
Nov 30, 2010 | 19.68 | 19.72 | 19.39 | 19.51 | 108,213 | -0.36(-1.82%) |
Nov 29, 2010 | 20.06 | 20.06 | 19.55 | 19.87 | 110,026 | -0.29(-1.43%) |
Nov 26, 2010 | 20.40 | 20.48 | 20.16 | 20.16 | 12,217 | -0.44(-2.16%) |
Nov 24, 2010 | 20.60 | 20.61 | 20.61 | 20.61 | 38,835 | +0.46(+2.30%) |
Nov 23, 2010 | 20.49 | 20.50 | 20.09 | 20.14 | 49,191 | -0.69(-3.33%) |
Nov 22, 2010 | 20.75 | 20.93 | 20.27 | 20.84 | 38,965 | +0.02(+0.09%) |
Nov 19, 2010 | 20.53 | 20.88 | 20.45 | 20.82 | 76,363 | +0.31(+1.49%) |
Nov 18, 2010 | 20.34 | 20.72 | 20.27 | 20.51 | 58,605 | +0.46(+2.31%) |
Nov 17, 2010 | 19.88 | 20.20 | 19.61 | 20.05 | 67,502 | +0.27(+1.36%) |
Nov 16, 2010 | 19.97 | 20.15 | 19.50 | 19.78 | 69,458 | -0.46(-2.29%) |
Nov 15, 2010 | 19.79 | 20.43 | 19.61 | 20.25 | 57,226 | +0.56(+2.82%) |
Nov 12, 2010 | 20.22 | 20.42 | 19.64 | 19.69 | 63,604 | -0.82(-4.02%) |
Nov 11, 2010 | 20.35 | 20.76 | 20.13 | 20.51 | 69,493 | -0.06(-0.27%) |
Nov 10, 2010 | 20.66 | 20.66 | 19.97 | 20.57 | 54,438 | +0.12(+0.59%) |
Nov 09, 2010 | 21.15 | 21.56 | 20.18 | 20.45 | 89,618 | -0.77(-3.62%) |
Nov 08, 2010 | 21.06 | 21.37 | 20.86 | 21.22 | 70,040 | +0.04(+0.17%) |
Nov 05, 2010 | 22.24 | 22.26 | 20.77 | 21.18 | 107,421 | -1.08(-4.87%) |
Nov 04, 2010 | 21.48 | 22.85 | 20.52 | 22.26 | 101,528 | +1.47(+7.09%) |
Nov 03, 2010 | 21.37 | 21.66 | 20.66 | 20.79 | 62,332 | -0.47(-2.22%) |
Nov 02, 2010 | 20.80 | 21.39 | 20.73 | 21.26 | 61,889 | +0.82(+3.99%) |
Nov 01, 2010 | 20.93 | 21.28 | 20.04 | 20.45 | 80,802 | -0.32(-1.56%) |
Oct 29, 2010 | 19.84 | 20.88 | 19.84 | 20.77 | 44,525 | +0.82(+4.09%) |
Oct 28, 2010 | 20.75 | 20.76 | 19.92 | 19.96 | 87,739 | -0.53(-2.58%) |
Oct 27, 2010 | 21.01 | 21.06 | 20.17 | 20.49 | 93,050 | -0.80(-3.74%) |
Oct 25, 2010 | 21.48 | 21.79 | 21.13 | 21.28 | 47,797 | +0.22(+1.06%) |
Oct 22, 2010 | 21.00 | 21.20 | 20.78 | 21.06 | 67,844 | +0.31(+1.47%) |
Oct 21, 2010 | 21.77 | 21.77 | 20.55 | 20.75 | 235,397 | -1.49(-6.71%) |
Oct 20, 2010 | 22.01 | 22.49 | 21.99 | 22.25 | 68,772 | +0.42(+1.91%) |
Oct 19, 2010 | 22.73 | 22.76 | 21.65 | 21.83 | 88,939 | -1.28(-5.53%) |
Oct 18, 2010 | 23.43 | 23.47 | 22.88 | 23.11 | 53,496 | -0.19(-0.80%) |
Oct 15, 2010 | 24.11 | 24.26 | 23.13 | 23.29 | 61,065 | -0.37(-1.57%) |
Oct 14, 2010 | 23.85 | 24.24 | 23.11 | 23.66 | 50,145 | -0.19(-0.78%) |
Oct 13, 2010 | 23.00 | 24.31 | 23.00 | 23.85 | 80,470 | +1.02(+4.46%) |
Oct 12, 2010 | 22.76 | 22.99 | 22.23 | 22.83 | 29,413 | -0.06(-0.28%) |
Oct 11, 2010 | 22.92 | 23.50 | 22.81 | 22.89 | 59,707 | -0.11(-0.48%) |
Oct 08, 2010 | 21.81 | 23.08 | 21.81 | 23.01 | 97,394 | +1.27(+5.84%) |
Oct 07, 2010 | 22.70 | 22.70 | 21.60 | 21.74 | 42,010 | -0.75(-3.34%) |
Oct 06, 2010 | 22.19 | 22.61 | 22.07 | 22.49 | 40,861 | +0.31(+1.38%) |
Oct 05, 2010 | 21.66 | 22.42 | 21.58 | 22.18 | 43,628 | +0.75(+3.50%) |
Oct 04, 2010 | 21.41 | 21.51 | 21.18 | 21.43 | 55,580 | +0.00(+0.00%) |