Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.09 | 32.53 | 31.32 | 32.42 | 41,409 | +0.33(+1.02%) |
Dec 30, 2010 | 32.32 | 32.35 | 31.95 | 32.09 | 33,728 | -0.13(-0.42%) |
Dec 29, 2010 | 32.44 | 32.45 | 32.09 | 32.23 | 30,949 | +0.12(+0.36%) |
Dec 28, 2010 | 30.68 | 32.30 | 30.68 | 32.11 | 117,758 | +1.71(+5.62%) |
Dec 27, 2010 | 30.35 | 30.63 | 30.08 | 30.40 | 28,426 | -0.13(-0.43%) |
Dec 23, 2010 | 30.57 | 30.63 | 30.37 | 30.53 | 53,207 | -0.06(-0.18%) |
Dec 22, 2010 | 30.63 | 30.87 | 30.47 | 30.59 | 24,328 | +0.03(+0.09%) |
Dec 21, 2010 | 30.40 | 30.58 | 30.35 | 30.56 | 43,015 | +0.11(+0.37%) |
Dec 20, 2010 | 30.54 | 30.86 | 30.01 | 30.45 | 48,840 | -0.07(-0.21%) |
Dec 17, 2010 | 30.69 | 30.69 | 30.35 | 30.51 | 46,513 | -0.18(-0.58%) |
Dec 16, 2010 | 30.59 | 30.99 | 30.37 | 30.69 | 67,992 | -0.32(-1.02%) |
Dec 15, 2010 | 31.71 | 31.71 | 30.60 | 31.01 | 229,385 | -0.70(-2.21%) |
Dec 14, 2010 | 31.85 | 31.92 | 31.50 | 31.71 | 26,517 | +0.13(+0.41%) |
Dec 13, 2010 | 31.51 | 31.76 | 31.32 | 31.58 | 55,366 | +0.13(+0.42%) |
Dec 10, 2010 | 31.62 | 31.62 | 30.96 | 31.45 | 52,916 | -0.13(-0.41%) |
Dec 09, 2010 | 31.66 | 31.80 | 31.20 | 31.58 | 63,334 | +0.06(+0.18%) |
Dec 08, 2010 | 32.49 | 32.50 | 31.42 | 31.52 | 93,591 | -1.06(-3.27%) |
Dec 07, 2010 | 33.62 | 33.75 | 32.58 | 32.59 | 65,073 | -0.86(-2.57%) |
Dec 06, 2010 | 33.43 | 33.60 | 33.02 | 33.44 | 71,959 | +0.23(+0.70%) |
Dec 03, 2010 | 32.25 | 33.27 | 32.15 | 33.21 | 54,097 | +1.12(+3.49%) |
Dec 02, 2010 | 31.25 | 32.11 | 31.17 | 32.09 | 72,565 | +0.49(+1.54%) |
Dec 01, 2010 | 32.04 | 32.19 | 31.36 | 31.60 | 67,076 | +0.00(+0.00%) |
Nov 30, 2010 | 31.01 | 32.14 | 30.72 | 31.60 | 126,539 | +0.57(+1.84%) |
Nov 29, 2010 | 30.32 | 31.04 | 30.12 | 31.04 | 49,814 | +0.74(+2.44%) |
Nov 26, 2010 | 30.60 | 30.60 | 29.89 | 30.30 | 79,523 | -1.09(-3.48%) |
Nov 24, 2010 | 31.36 | 31.39 | 31.39 | 31.39 | 25,639 | -0.18(-0.56%) |
Nov 23, 2010 | 32.06 | 32.13 | 31.30 | 31.57 | 55,025 | -0.47(-1.46%) |
Nov 22, 2010 | 31.62 | 32.41 | 31.19 | 32.03 | 84,631 | +0.39(+1.24%) |
Nov 19, 2010 | 30.83 | 31.72 | 30.83 | 31.64 | 31,347 | +0.35(+1.10%) |
Nov 18, 2010 | 30.48 | 31.60 | 30.48 | 31.30 | 197,536 | +1.18(+3.91%) |
Nov 17, 2010 | 29.82 | 30.26 | 29.81 | 30.12 | 35,158 | +0.34(+1.13%) |
Nov 16, 2010 | 30.23 | 30.23 | 29.78 | 29.78 | 130,354 | -0.56(-1.86%) |
Nov 15, 2010 | 30.35 | 31.01 | 30.07 | 30.35 | 94,595 | -0.39(-1.26%) |
Nov 12, 2010 | 31.88 | 32.34 | 30.63 | 30.74 | 136,562 | -1.39(-4.32%) |
Nov 11, 2010 | 32.40 | 32.55 | 31.97 | 32.12 | 71,870 | -0.33(-1.03%) |
Nov 10, 2010 | 32.10 | 32.52 | 31.44 | 32.46 | 90,382 | +0.51(+1.59%) |
Nov 09, 2010 | 33.20 | 33.38 | 31.86 | 31.95 | 89,532 | -0.71(-2.18%) |
Nov 08, 2010 | 32.50 | 32.69 | 32.36 | 32.66 | 70,194 | +0.29(+0.89%) |
Nov 05, 2010 | 32.36 | 32.45 | 31.89 | 32.37 | 81,579 | -0.07(-0.23%) |
Nov 04, 2010 | 32.13 | 32.45 | 31.78 | 32.45 | 342,359 | +1.89(+6.17%) |
Nov 03, 2010 | 30.51 | 30.61 | 29.64 | 30.56 | 86,147 | +0.18(+0.61%) |
Nov 02, 2010 | 29.95 | 30.38 | 29.80 | 30.38 | 34,599 | +0.56(+1.89%) |
Nov 01, 2010 | 29.50 | 29.81 | 29.40 | 29.81 | 89,579 | +0.36(+1.22%) |
Oct 29, 2010 | 29.10 | 29.48 | 29.10 | 29.45 | 42,107 | +0.48(+1.66%) |
Oct 28, 2010 | 28.74 | 29.09 | 28.25 | 28.97 | 117,489 | +0.40(+1.39%) |
Oct 27, 2010 | 29.56 | 29.59 | 28.23 | 28.57 | 176,221 | -1.02(-3.44%) |
Oct 25, 2010 | 29.71 | 29.99 | 29.42 | 29.59 | 99,664 | +0.46(+1.59%) |
Oct 22, 2010 | 29.37 | 29.37 | 28.56 | 29.13 | 58,773 | -0.36(-1.22%) |
Oct 21, 2010 | 29.90 | 30.22 | 28.90 | 29.49 | 58,544 | -0.17(-0.56%) |
Oct 20, 2010 | 28.95 | 29.84 | 28.95 | 29.65 | 128,464 | +0.80(+2.79%) |
Oct 19, 2010 | 29.52 | 29.56 | 28.85 | 28.85 | 92,131 | -1.41(-4.65%) |
Oct 18, 2010 | 30.27 | 30.40 | 30.02 | 30.26 | 61,131 | +0.18(+0.58%) |
Oct 15, 2010 | 30.59 | 30.59 | 29.86 | 30.08 | 69,690 | -0.52(-1.69%) |
Oct 14, 2010 | 30.28 | 30.65 | 30.17 | 30.60 | 85,318 | +0.32(+1.07%) |
Oct 13, 2010 | 29.47 | 30.28 | 29.47 | 30.27 | 71,391 | +0.90(+3.05%) |
Oct 12, 2010 | 29.48 | 29.50 | 28.91 | 29.38 | 38,130 | -0.11(-0.38%) |
Oct 11, 2010 | 29.49 | 29.50 | 28.85 | 29.49 | 49,977 | +0.13(+0.44%) |
Oct 08, 2010 | 29.36 | 29.52 | 29.06 | 29.36 | 57,205 | +0.30(+1.02%) |
Oct 07, 2010 | 29.58 | 29.58 | 28.73 | 29.06 | 122,414 | -0.48(-1.63%) |
Oct 06, 2010 | 29.01 | 29.54 | 28.96 | 29.54 | 70,621 | +0.37(+1.27%) |
Oct 05, 2010 | 28.56 | 29.40 | 28.52 | 29.17 | 84,067 | +0.96(+3.41%) |
Oct 04, 2010 | 28.44 | 28.50 | 27.87 | 28.21 | 59,511 | -0.40(-1.39%) |