Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.32 | 30.50 | 30.12 | 30.47 | 18,681 | +0.29(+0.96%) |
Dec 30, 2010 | 30.05 | 30.32 | 30.05 | 30.18 | 27,493 | +0.08(+0.27%) |
Dec 29, 2010 | 30.05 | 30.36 | 30.05 | 30.10 | 38,692 | +0.10(+0.33%) |
Dec 28, 2010 | 30.04 | 30.20 | 29.94 | 30.00 | 57,340 | +0.21(+0.70%) |
Dec 27, 2010 | 29.86 | 30.09 | 29.79 | 29.79 | 51,061 | +0.29(+0.98%) |
Dec 23, 2010 | 29.60 | 29.75 | 29.46 | 29.50 | 32,175 | -0.25(-0.84%) |
Dec 22, 2010 | 29.64 | 29.75 | 29.34 | 29.75 | 37,260 | -0.17(-0.57%) |
Dec 21, 2010 | 29.62 | 29.92 | 29.62 | 29.92 | 46,152 | +0.55(+1.87%) |
Dec 20, 2010 | 29.60 | 29.70 | 29.33 | 29.37 | 75,489 | -0.52(-1.74%) |
Dec 17, 2010 | 29.80 | 30.00 | 29.60 | 29.89 | 23,736 | +0.24(+0.81%) |
Dec 16, 2010 | 29.39 | 29.80 | 29.39 | 29.65 | 29,762 | -0.05(-0.17%) |
Dec 15, 2010 | 29.39 | 29.85 | 29.39 | 29.70 | 47,516 | -0.17(-0.57%) |
Dec 14, 2010 | 30.10 | 30.19 | 29.80 | 29.87 | 28,279 | +0.16(+0.54%) |
Dec 13, 2010 | 29.50 | 29.73 | 29.32 | 29.71 | 66,469 | +0.72(+2.48%) |
Dec 10, 2010 | 29.00 | 29.12 | 28.90 | 28.99 | 16,856 | -0.66(-2.23%) |
Dec 09, 2010 | 29.50 | 29.65 | 29.40 | 29.65 | 23,349 | -0.03(-0.10%) |
Dec 08, 2010 | 29.75 | 29.91 | 29.50 | 29.68 | 85,318 | -0.47(-1.56%) |
Dec 07, 2010 | 30.00 | 30.41 | 30.00 | 30.15 | 38,372 | +0.60(+2.03%) |
Dec 06, 2010 | 29.10 | 29.55 | 29.10 | 29.55 | 99,628 | -0.30(-1.01%) |
Dec 03, 2010 | 29.25 | 29.85 | 29.25 | 29.85 | 207,522 | +0.31(+1.05%) |
Dec 02, 2010 | 28.75 | 29.60 | 28.75 | 29.54 | 163,915 | +1.24(+4.38%) |
Dec 01, 2010 | 27.75 | 28.55 | 27.75 | 28.30 | 55,596 | +0.32(+1.14%) |
Nov 30, 2010 | 27.91 | 27.98 | 27.62 | 27.98 | 128,553 | -0.14(-0.50%) |
Nov 29, 2010 | 28.35 | 28.42 | 27.90 | 28.12 | 69,001 | -0.18(-0.64%) |
Nov 26, 2010 | 28.11 | 28.50 | 28.11 | 28.30 | 36,285 | -0.10(-0.35%) |
Nov 24, 2010 | 27.65 | 28.40 | 28.40 | 28.40 | 39,449 | +1.15(+4.22%) |
Nov 23, 2010 | 27.63 | 27.63 | 27.00 | 27.25 | 39,115 | -0.58(-2.08%) |
Nov 22, 2010 | 27.53 | 27.83 | 27.40 | 27.83 | 39,739 | +0.61(+2.24%) |
Nov 19, 2010 | 27.25 | 27.34 | 26.85 | 27.22 | 186,796 | -0.43(-1.56%) |
Nov 18, 2010 | 27.19 | 27.74 | 27.01 | 27.65 | 109,624 | +0.65(+2.41%) |
Nov 17, 2010 | 26.57 | 27.20 | 26.57 | 27.00 | 199,736 | +0.50(+1.89%) |
Nov 16, 2010 | 26.65 | 27.04 | 26.40 | 26.50 | 19,330 | -0.45(-1.67%) |
Nov 15, 2010 | 26.55 | 27.14 | 26.55 | 26.95 | 63,308 | +0.36(+1.35%) |
Nov 12, 2010 | 26.61 | 26.85 | 26.37 | 26.59 | 34,095 | -0.51(-1.88%) |
Nov 11, 2010 | 27.15 | 27.35 | 27.00 | 27.10 | 57,288 | -0.41(-1.49%) |
Nov 10, 2010 | 27.52 | 27.70 | 27.22 | 27.51 | 218,347 | -0.24(-0.86%) |
Nov 09, 2010 | 28.14 | 28.14 | 27.65 | 27.75 | 1,318,387 | -0.22(-0.79%) |
Nov 08, 2010 | 28.10 | 28.10 | 27.71 | 27.97 | 147,627 | +1.17(+4.37%) |
Nov 05, 2010 | 26.59 | 26.89 | 26.59 | 26.80 | 26,151 | +0.65(+2.49%) |
Nov 04, 2010 | 25.50 | 26.15 | 25.50 | 26.15 | 56,786 | +0.66(+2.59%) |
Nov 03, 2010 | 25.25 | 25.60 | 25.25 | 25.49 | 26,102 | -0.13(-0.51%) |
Nov 02, 2010 | 25.39 | 25.69 | 25.25 | 25.62 | 42,700 | +0.75(+3.02%) |
Nov 01, 2010 | 24.75 | 25.15 | 24.66 | 24.87 | 48,922 | +0.42(+1.72%) |
Oct 29, 2010 | 24.30 | 24.54 | 24.30 | 24.45 | 14,615 | -0.10(-0.41%) |
Oct 28, 2010 | 24.03 | 24.55 | 23.86 | 24.55 | 27,897 | +0.56(+2.33%) |
Oct 27, 2010 | 23.99 | 23.99 | 23.65 | 23.99 | 67,478 | -0.23(-0.95%) |
Oct 25, 2010 | 24.19 | 24.49 | 24.19 | 24.22 | 22,756 | -0.15(-0.62%) |
Oct 22, 2010 | 24.12 | 24.50 | 24.08 | 24.37 | 120,881 | +0.47(+1.97%) |
Oct 21, 2010 | 23.90 | 24.25 | 23.88 | 23.90 | 22,879 | -0.43(-1.77%) |
Oct 20, 2010 | 23.86 | 24.40 | 23.86 | 24.33 | 35,610 | +0.34(+1.42%) |
Oct 19, 2010 | 23.95 | 24.27 | 23.85 | 23.99 | 17,363 | -0.26(-1.07%) |
Oct 18, 2010 | 23.90 | 24.38 | 23.90 | 24.25 | 12,657 | +0.19(+0.79%) |
Oct 15, 2010 | 23.87 | 24.20 | 23.87 | 24.06 | 17,817 | -0.18(-0.74%) |
Oct 14, 2010 | 24.15 | 24.43 | 24.00 | 24.24 | 20,324 | +0.52(+2.19%) |
Oct 13, 2010 | 23.27 | 23.83 | 23.27 | 23.72 | 15,996 | +0.47(+2.02%) |
Oct 12, 2010 | 22.99 | 23.50 | 22.99 | 23.25 | 18,180 | +0.19(+0.82%) |
Oct 11, 2010 | 23.09 | 23.39 | 23.06 | 23.06 | 36,145 | -0.09(-0.39%) |
Oct 08, 2010 | 23.13 | 23.39 | 22.95 | 23.15 | 24,799 | -0.14(-0.60%) |
Oct 07, 2010 | 23.33 | 23.62 | 23.14 | 23.29 | 21,624 | -0.60(-2.51%) |
Oct 06, 2010 | 23.60 | 23.89 | 23.60 | 23.89 | 52,080 | +0.32(+1.36%) |
Oct 05, 2010 | 23.08 | 23.65 | 23.08 | 23.57 | 39,585 | +0.72(+3.15%) |
Oct 04, 2010 | 22.99 | 23.06 | 22.74 | 22.85 | 18,756 | -0.35(-1.51%) |