Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.00 | 31.15 | 30.90 | 31.01 | 32,489 | +0.05(+0.17%) |
Dec 30, 2010 | 30.95 | 30.99 | 30.82 | 30.96 | 59,862 | +0.15(+0.49%) |
Dec 29, 2010 | 30.98 | 31.02 | 30.79 | 30.80 | 38,519 | +0.57(+1.87%) |
Dec 28, 2010 | 30.45 | 30.45 | 30.16 | 30.24 | 49,669 | -0.28(-0.91%) |
Dec 27, 2010 | 30.43 | 30.69 | 30.40 | 30.52 | 45,611 | +0.55(+1.84%) |
Dec 23, 2010 | 30.01 | 30.01 | 29.83 | 29.96 | 43,115 | +0.07(+0.23%) |
Dec 22, 2010 | 29.52 | 29.99 | 29.52 | 29.89 | 112,503 | +0.11(+0.37%) |
Dec 21, 2010 | 30.12 | 30.12 | 29.75 | 29.79 | 281,459 | -0.15(-0.50%) |
Dec 20, 2010 | 30.35 | 30.43 | 29.87 | 29.93 | 227,720 | +0.59(+1.99%) |
Dec 17, 2010 | 29.44 | 29.53 | 29.30 | 29.35 | 201,119 | +0.60(+2.09%) |
Dec 16, 2010 | 28.36 | 28.75 | 28.23 | 28.75 | 93,735 | +0.37(+1.30%) |
Dec 15, 2010 | 28.59 | 28.85 | 28.23 | 28.38 | 208,828 | -0.28(-0.99%) |
Dec 14, 2010 | 28.34 | 29.00 | 28.34 | 28.66 | 110,346 | +0.18(+0.64%) |
Dec 13, 2010 | 28.42 | 28.70 | 28.41 | 28.48 | 191,960 | +0.43(+1.52%) |
Dec 10, 2010 | 27.76 | 28.05 | 27.76 | 28.05 | 161,579 | +0.37(+1.35%) |
Dec 09, 2010 | 27.76 | 27.81 | 27.44 | 27.68 | 111,746 | +0.60(+2.21%) |
Dec 08, 2010 | 27.53 | 27.53 | 27.07 | 27.08 | 63,136 | -0.20(-0.73%) |
Dec 07, 2010 | 27.29 | 27.43 | 27.08 | 27.28 | 269,601 | -0.01(-0.02%) |
Dec 06, 2010 | 27.27 | 27.45 | 27.10 | 27.29 | 267,853 | +1.00(+3.82%) |
Dec 03, 2010 | 26.19 | 26.30 | 26.07 | 26.28 | 100,346 | +0.04(+0.15%) |
Dec 02, 2010 | 25.95 | 26.33 | 25.82 | 26.24 | 258,095 | +0.03(+0.13%) |
Dec 01, 2010 | 25.85 | 26.53 | 25.76 | 26.21 | 266,685 | +0.84(+3.31%) |
Nov 30, 2010 | 25.31 | 25.50 | 25.27 | 25.37 | 194,526 | +0.11(+0.42%) |
Nov 29, 2010 | 25.11 | 25.28 | 25.03 | 25.26 | 89,550 | +0.35(+1.42%) |
Nov 26, 2010 | 25.01 | 25.17 | 24.90 | 24.91 | 65,699 | -0.21(-0.85%) |
Nov 24, 2010 | 24.88 | 25.12 | 25.12 | 25.12 | 104,688 | +0.87(+3.60%) |
Nov 23, 2010 | 24.40 | 24.53 | 24.13 | 24.25 | 180,320 | -0.92(-3.66%) |
Nov 22, 2010 | 25.20 | 25.41 | 24.87 | 25.17 | 79,217 | -0.21(-0.85%) |
Nov 19, 2010 | 25.38 | 25.49 | 25.24 | 25.39 | 47,442 | -0.17(-0.67%) |
Nov 18, 2010 | 25.48 | 25.64 | 25.40 | 25.56 | 85,027 | +0.86(+3.49%) |
Nov 17, 2010 | 24.69 | 24.86 | 24.58 | 24.70 | 76,364 | -0.05(-0.19%) |
Nov 16, 2010 | 25.47 | 25.47 | 24.73 | 24.75 | 126,182 | -0.71(-2.79%) |
Nov 15, 2010 | 25.65 | 25.65 | 25.43 | 25.46 | 35,382 | +0.50(+2.00%) |
Nov 12, 2010 | 25.18 | 25.28 | 24.82 | 24.96 | 132,297 | -0.51(-2.01%) |
Nov 11, 2010 | 25.53 | 25.59 | 25.28 | 25.47 | 56,655 | -0.65(-2.49%) |
Nov 10, 2010 | 26.11 | 26.33 | 25.82 | 26.12 | 39,645 | +0.19(+0.74%) |
Nov 09, 2010 | 26.32 | 26.35 | 25.80 | 25.93 | 91,420 | -0.61(-2.30%) |
Nov 08, 2010 | 26.41 | 26.54 | 26.22 | 26.54 | 55,865 | -0.10(-0.37%) |
Nov 05, 2010 | 26.71 | 26.83 | 26.54 | 26.64 | 120,705 | -0.20(-0.73%) |
Nov 04, 2010 | 26.40 | 26.88 | 26.40 | 26.83 | 260,524 | +0.62(+2.36%) |
Nov 03, 2010 | 26.13 | 26.32 | 26.05 | 26.22 | 224,098 | +0.09(+0.33%) |
Nov 02, 2010 | 26.14 | 26.23 | 25.97 | 26.13 | 113,662 | -0.02(-0.08%) |
Nov 01, 2010 | 25.95 | 26.27 | 25.95 | 26.15 | 41,076 | +0.45(+1.74%) |
Oct 29, 2010 | 25.56 | 25.72 | 25.50 | 25.70 | 140,578 | -0.05(-0.21%) |
Oct 28, 2010 | 25.99 | 26.00 | 25.58 | 25.76 | 193,228 | +0.13(+0.49%) |
Oct 27, 2010 | 25.82 | 25.92 | 25.41 | 25.63 | 132,832 | -0.69(-2.64%) |
Oct 25, 2010 | 26.63 | 26.63 | 26.30 | 26.32 | 101,701 | +0.35(+1.34%) |
Oct 22, 2010 | 26.05 | 26.05 | 25.83 | 25.98 | 41,787 | +0.09(+0.34%) |
Oct 21, 2010 | 26.09 | 26.09 | 25.61 | 25.89 | 134,950 | -0.78(-2.91%) |
Oct 20, 2010 | 26.41 | 26.88 | 26.37 | 26.67 | 120,327 | +0.63(+2.42%) |
Oct 19, 2010 | 26.27 | 26.41 | 26.03 | 26.03 | 171,425 | -1.27(-4.64%) |
Oct 18, 2010 | 27.15 | 27.31 | 27.06 | 27.30 | 122,845 | +0.14(+0.51%) |
Oct 15, 2010 | 27.30 | 27.32 | 26.87 | 27.16 | 144,820 | +0.30(+1.11%) |
Oct 14, 2010 | 26.80 | 27.03 | 26.80 | 26.86 | 201,433 | -0.04(-0.15%) |
Oct 13, 2010 | 26.91 | 27.04 | 26.78 | 26.90 | 132,381 | -0.03(-0.12%) |
Oct 12, 2010 | 26.65 | 27.06 | 26.51 | 26.94 | 200,280 | +0.10(+0.37%) |
Oct 11, 2010 | 26.84 | 27.21 | 26.71 | 26.84 | 124,494 | -0.89(-3.19%) |
Oct 08, 2010 | 27.72 | 27.93 | 27.58 | 27.72 | 488,396 | -0.38(-1.36%) |
Oct 07, 2010 | 28.41 | 28.49 | 28.01 | 28.11 | 198,961 | -0.36(-1.28%) |
Oct 06, 2010 | 28.52 | 28.73 | 28.35 | 28.47 | 155,198 | -0.20(-0.71%) |
Oct 05, 2010 | 28.10 | 28.98 | 28.04 | 28.67 | 500,681 | +1.18(+4.29%) |
Oct 04, 2010 | 27.18 | 27.56 | 27.10 | 27.49 | 296,757 | +0.51(+1.87%) |