Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.08 | 38.11 | 36.78 | 37.83 | 61,600 | +0.75(+2.01%) |
Dec 30, 2010 | 37.60 | 37.79 | 37.05 | 37.08 | 26,769 | -0.55(-1.47%) |
Dec 29, 2010 | 37.66 | 37.87 | 37.53 | 37.64 | 23,470 | +0.18(+0.49%) |
Dec 28, 2010 | 37.99 | 38.10 | 37.26 | 37.45 | 65,745 | -0.48(-1.28%) |
Dec 27, 2010 | 36.51 | 38.14 | 36.49 | 37.94 | 49,890 | +0.51(+1.36%) |
Dec 23, 2010 | 37.26 | 37.88 | 37.26 | 37.43 | 48,547 | +0.30(+0.82%) |
Dec 22, 2010 | 36.57 | 37.60 | 36.57 | 37.12 | 38,008 | +0.04(+0.10%) |
Dec 21, 2010 | 36.59 | 37.52 | 36.59 | 37.08 | 54,951 | +0.78(+2.16%) |
Dec 20, 2010 | 36.71 | 36.72 | 35.93 | 36.30 | 58,404 | -0.13(-0.35%) |
Dec 17, 2010 | 36.45 | 36.77 | 36.00 | 36.43 | 144,398 | +0.05(+0.13%) |
Dec 16, 2010 | 35.78 | 36.46 | 35.42 | 36.38 | 67,721 | +0.60(+1.68%) |
Dec 15, 2010 | 35.77 | 36.41 | 35.55 | 35.78 | 74,011 | -0.10(-0.27%) |
Dec 14, 2010 | 36.01 | 36.01 | 35.72 | 35.87 | 73,615 | +0.13(+0.35%) |
Dec 13, 2010 | 36.15 | 36.38 | 35.75 | 35.75 | 45,900 | -0.35(-0.97%) |
Dec 10, 2010 | 35.84 | 36.32 | 35.25 | 36.10 | 81,861 | +0.24(+0.67%) |
Dec 09, 2010 | 36.76 | 36.76 | 35.36 | 35.85 | 129,855 | -0.42(-1.15%) |
Dec 08, 2010 | 37.16 | 37.23 | 36.09 | 36.27 | 81,148 | -0.71(-1.91%) |
Dec 07, 2010 | 36.78 | 37.71 | 36.50 | 36.98 | 108,976 | +0.74(+2.03%) |
Dec 06, 2010 | 36.03 | 36.40 | 35.93 | 36.24 | 31,128 | +0.06(+0.16%) |
Dec 03, 2010 | 35.89 | 36.28 | 35.69 | 36.18 | 75,877 | -0.06(-0.16%) |
Dec 02, 2010 | 35.99 | 36.33 | 35.79 | 36.24 | 74,661 | +0.25(+0.70%) |
Dec 01, 2010 | 36.45 | 37.36 | 35.80 | 35.99 | 192,668 | +0.28(+0.79%) |
Nov 30, 2010 | 35.21 | 35.72 | 35.15 | 35.71 | 146,378 | +0.04(+0.11%) |
Nov 29, 2010 | 35.42 | 35.77 | 34.85 | 35.67 | 74,760 | -0.10(-0.27%) |
Nov 26, 2010 | 36.13 | 36.13 | 35.67 | 35.77 | 9,551 | -0.45(-1.26%) |
Nov 24, 2010 | 34.98 | 36.22 | 36.22 | 36.22 | 122,523 | +1.34(+3.83%) |
Nov 23, 2010 | 34.82 | 35.03 | 34.17 | 34.89 | 80,286 | -0.29(-0.83%) |
Nov 22, 2010 | 34.85 | 35.32 | 34.41 | 35.18 | 44,573 | +0.15(+0.44%) |
Nov 19, 2010 | 34.70 | 35.33 | 33.95 | 35.02 | 155,041 | +0.32(+0.92%) |
Nov 18, 2010 | 34.36 | 35.08 | 34.24 | 34.70 | 73,103 | +0.88(+2.60%) |
Nov 17, 2010 | 33.88 | 33.89 | 33.45 | 33.82 | 45,587 | +0.00(+0.00%) |
Nov 16, 2010 | 33.30 | 33.92 | 32.97 | 33.82 | 92,667 | +0.13(+0.37%) |
Nov 15, 2010 | 33.88 | 34.19 | 33.63 | 33.70 | 37,127 | -0.03(-0.09%) |
Nov 12, 2010 | 33.71 | 34.06 | 33.45 | 33.73 | 41,221 | -0.19(-0.57%) |
Nov 11, 2010 | 34.19 | 34.45 | 33.88 | 33.92 | 98,089 | -0.72(-2.07%) |
Nov 10, 2010 | 34.34 | 34.97 | 33.79 | 34.63 | 49,859 | +0.45(+1.33%) |
Nov 09, 2010 | 35.00 | 35.09 | 33.97 | 34.18 | 34,980 | -0.75(-2.13%) |
Nov 08, 2010 | 34.08 | 35.09 | 34.00 | 34.93 | 54,267 | +0.59(+1.72%) |
Nov 05, 2010 | 34.69 | 35.33 | 34.02 | 34.34 | 71,950 | -0.36(-1.03%) |
Nov 04, 2010 | 33.49 | 34.84 | 33.49 | 34.69 | 76,522 | +1.93(+5.88%) |
Nov 03, 2010 | 32.70 | 32.81 | 32.35 | 32.77 | 35,403 | +0.06(+0.19%) |
Nov 02, 2010 | 31.94 | 32.86 | 31.94 | 32.70 | 68,084 | +1.09(+3.44%) |
Nov 01, 2010 | 31.91 | 33.09 | 31.35 | 31.61 | 34,647 | -0.64(-1.98%) |
Oct 29, 2010 | 32.46 | 32.46 | 32.19 | 32.25 | 36,648 | -0.24(-0.74%) |
Oct 28, 2010 | 32.82 | 32.91 | 32.24 | 32.50 | 60,908 | +0.07(+0.21%) |
Oct 27, 2010 | 32.64 | 32.64 | 31.91 | 32.43 | 83,726 | -0.88(-2.64%) |
Oct 25, 2010 | 33.16 | 33.80 | 33.16 | 33.31 | 33,683 | +0.33(+1.00%) |
Oct 22, 2010 | 33.01 | 33.19 | 32.59 | 32.98 | 27,596 | +0.04(+0.12%) |
Oct 21, 2010 | 33.47 | 33.88 | 32.38 | 32.94 | 59,373 | -0.45(-1.33%) |
Oct 20, 2010 | 33.33 | 33.88 | 33.29 | 33.39 | 30,360 | +0.37(+1.11%) |
Oct 19, 2010 | 33.20 | 33.88 | 32.74 | 33.02 | 42,472 | -0.86(-2.54%) |
Oct 18, 2010 | 33.82 | 33.88 | 33.43 | 33.88 | 28,282 | +0.25(+0.75%) |
Oct 15, 2010 | 34.67 | 34.76 | 33.38 | 33.63 | 81,012 | -0.57(-1.67%) |
Oct 14, 2010 | 34.10 | 34.59 | 33.92 | 34.20 | 44,183 | +0.15(+0.45%) |
Oct 13, 2010 | 33.67 | 34.21 | 33.32 | 34.04 | 57,426 | +0.48(+1.44%) |
Oct 12, 2010 | 33.64 | 33.79 | 33.15 | 33.56 | 22,645 | -0.21(-0.63%) |
Oct 11, 2010 | 33.65 | 34.17 | 33.61 | 33.77 | 24,346 | -0.01(-0.03%) |
Oct 08, 2010 | 33.18 | 33.88 | 32.93 | 33.78 | 61,840 | +0.71(+2.14%) |
Oct 07, 2010 | 33.70 | 33.70 | 32.87 | 33.08 | 39,425 | -0.27(-0.81%) |
Oct 06, 2010 | 33.21 | 33.63 | 32.90 | 33.35 | 57,086 | +0.14(+0.41%) |
Oct 05, 2010 | 32.18 | 33.35 | 32.05 | 33.21 | 89,623 | +1.52(+4.80%) |
Oct 04, 2010 | 32.91 | 32.91 | 31.59 | 31.69 | 59,891 | -1.25(-3.79%) |