Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.88 | 30.27 | 28.33 | 28.37 | 37,952 | -1.45(-4.86%) |
Dec 30, 2010 | 28.11 | 30.10 | 28.00 | 29.82 | 56,017 | +1.87(+6.69%) |
Dec 29, 2010 | 29.38 | 29.38 | 27.89 | 27.95 | 13,767 | -0.45(-1.58%) |
Dec 28, 2010 | 29.53 | 29.59 | 28.21 | 28.40 | 35,752 | -1.15(-3.89%) |
Dec 27, 2010 | 29.08 | 29.61 | 28.83 | 29.55 | 18,817 | +0.46(+1.60%) |
Dec 23, 2010 | 28.46 | 29.26 | 28.38 | 29.09 | 25,707 | +0.54(+1.87%) |
Dec 22, 2010 | 28.89 | 29.26 | 28.31 | 28.55 | 25,857 | -0.26(-0.90%) |
Dec 21, 2010 | 28.56 | 29.09 | 28.19 | 28.81 | 30,998 | +0.46(+1.62%) |
Dec 20, 2010 | 29.09 | 29.09 | 28.23 | 28.35 | 27,111 | -0.65(-2.24%) |
Dec 17, 2010 | 28.90 | 29.08 | 28.41 | 29.00 | 88,272 | +0.10(+0.35%) |
Dec 16, 2010 | 28.15 | 29.10 | 28.03 | 28.90 | 51,503 | +0.75(+2.66%) |
Dec 15, 2010 | 29.28 | 29.48 | 27.70 | 28.15 | 90,699 | -1.25(-4.25%) |
Dec 14, 2010 | 29.52 | 29.61 | 29.20 | 29.40 | 39,463 | +0.04(+0.14%) |
Dec 13, 2010 | 29.20 | 29.59 | 28.90 | 29.36 | 25,836 | +0.24(+0.82%) |
Dec 10, 2010 | 28.69 | 29.42 | 28.16 | 29.12 | 52,620 | +0.55(+1.93%) |
Dec 09, 2010 | 28.61 | 28.70 | 28.17 | 28.57 | 28,082 | +0.20(+0.70%) |
Dec 08, 2010 | 28.71 | 28.71 | 28.27 | 28.37 | 28,227 | -0.28(-0.98%) |
Dec 07, 2010 | 28.97 | 28.97 | 28.37 | 28.65 | 41,497 | -0.01(-0.03%) |
Dec 06, 2010 | 28.25 | 28.76 | 27.94 | 28.66 | 29,513 | +0.30(+1.06%) |
Dec 03, 2010 | 27.83 | 28.50 | 27.68 | 28.36 | 37,125 | +0.45(+1.61%) |
Dec 02, 2010 | 27.43 | 28.01 | 27.17 | 27.91 | 42,115 | +0.57(+2.08%) |
Dec 01, 2010 | 27.97 | 28.09 | 27.16 | 27.34 | 57,306 | -0.14(-0.51%) |
Nov 30, 2010 | 27.49 | 27.83 | 27.05 | 27.48 | 73,995 | -0.32(-1.15%) |
Nov 29, 2010 | 27.67 | 28.04 | 27.25 | 27.80 | 45,639 | -0.12(-0.43%) |
Nov 26, 2010 | 28.23 | 28.37 | 27.73 | 27.92 | 16,009 | -0.56(-1.97%) |
Nov 24, 2010 | 28.00 | 28.48 | 28.48 | 28.48 | 61,675 | +0.49(+1.75%) |
Nov 23, 2010 | 27.87 | 28.33 | 27.55 | 27.99 | 136,953 | -0.17(-0.60%) |
Nov 22, 2010 | 26.83 | 28.20 | 26.83 | 28.16 | 76,414 | +1.15(+4.26%) |
Nov 19, 2010 | 27.00 | 27.18 | 26.21 | 27.01 | 57,759 | +0.01(+0.04%) |
Nov 18, 2010 | 27.48 | 27.68 | 26.96 | 27.00 | 76,748 | -0.16(-0.59%) |
Nov 17, 2010 | 26.25 | 27.45 | 26.11 | 27.16 | 211,239 | +0.98(+3.74%) |
Nov 16, 2010 | 26.04 | 26.63 | 25.67 | 26.18 | 79,320 | +0.03(+0.11%) |
Nov 15, 2010 | 26.49 | 26.60 | 25.80 | 26.15 | 57,868 | -0.11(-0.42%) |
Nov 12, 2010 | 26.58 | 27.02 | 26.25 | 26.26 | 77,220 | -0.67(-2.49%) |
Nov 11, 2010 | 27.00 | 27.16 | 26.18 | 26.93 | 97,560 | -0.08(-0.30%) |
Nov 10, 2010 | 25.90 | 27.01 | 25.39 | 27.01 | 101,469 | +1.13(+4.37%) |
Nov 09, 2010 | 26.93 | 26.93 | 25.65 | 25.88 | 133,738 | -1.09(-4.05%) |
Nov 08, 2010 | 27.78 | 27.80 | 26.45 | 26.97 | 180,404 | -0.90(-3.22%) |
Nov 05, 2010 | 25.00 | 28.25 | 24.54 | 27.87 | 299,236 | +6.63(+31.21%) |
Nov 04, 2010 | 21.03 | 21.25 | 20.89 | 21.24 | 67,200 | +0.41(+1.97%) |
Nov 03, 2010 | 20.90 | 21.14 | 20.66 | 20.83 | 56,521 | -0.10(-0.48%) |
Nov 02, 2010 | 21.23 | 21.23 | 20.70 | 20.93 | 72,959 | -0.14(-0.66%) |
Nov 01, 2010 | 21.30 | 21.34 | 20.70 | 21.07 | 37,926 | +0.01(+0.05%) |
Oct 29, 2010 | 20.88 | 21.35 | 20.75 | 21.06 | 49,163 | +0.21(+1.01%) |
Oct 28, 2010 | 20.93 | 21.00 | 20.65 | 20.85 | 38,317 | -0.09(-0.43%) |
Oct 27, 2010 | 20.80 | 21.00 | 20.65 | 20.94 | 63,206 | -0.20(-0.95%) |
Oct 25, 2010 | 21.06 | 21.41 | 20.65 | 21.14 | 62,782 | +0.12(+0.57%) |
Oct 22, 2010 | 20.97 | 21.06 | 20.90 | 21.02 | 20,821 | +0.10(+0.48%) |
Oct 21, 2010 | 21.53 | 21.64 | 20.71 | 20.92 | 50,163 | -0.45(-2.11%) |
Oct 20, 2010 | 21.56 | 21.81 | 21.32 | 21.37 | 41,442 | -0.02(-0.09%) |
Oct 19, 2010 | 21.19 | 21.70 | 21.12 | 21.39 | 37,312 | -0.15(-0.70%) |
Oct 18, 2010 | 21.28 | 21.63 | 20.96 | 21.54 | 70,692 | +0.33(+1.56%) |
Oct 15, 2010 | 22.00 | 22.28 | 21.12 | 21.21 | 73,924 | -0.58(-2.66%) |
Oct 14, 2010 | 21.40 | 21.79 | 21.40 | 21.79 | 28,835 | +0.30(+1.40%) |
Oct 13, 2010 | 20.63 | 21.59 | 20.50 | 21.49 | 109,334 | +0.99(+4.83%) |
Oct 12, 2010 | 20.38 | 20.55 | 20.12 | 20.50 | 24,911 | +0.01(+0.05%) |
Oct 11, 2010 | 20.67 | 20.96 | 20.27 | 20.49 | 80,557 | -0.26(-1.25%) |
Oct 08, 2010 | 20.82 | 20.95 | 20.61 | 20.75 | 75,765 | -0.02(-0.10%) |
Oct 07, 2010 | 20.95 | 20.95 | 20.60 | 20.77 | 71,378 | +0.01(+0.05%) |
Oct 06, 2010 | 20.82 | 20.95 | 20.66 | 20.76 | 61,542 | -0.16(-0.76%) |
Oct 05, 2010 | 20.50 | 20.99 | 20.50 | 20.92 | 58,162 | +0.76(+3.77%) |
Oct 04, 2010 | 20.47 | 20.60 | 20.04 | 20.16 | 31,346 | -0.31(-1.51%) |