Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 83.25 | 89.00 | 82.95 | 87.05 | 8,468 | -2.30(-2.57%) |
Dec 30, 2010 | 86.95 | 95.45 | 86.25 | 89.35 | 37,764 | +6.85(+8.30%) |
Dec 29, 2010 | 80.00 | 85.00 | 78.80 | 82.50 | 12,772 | +2.55(+3.19%) |
Dec 28, 2010 | 79.05 | 79.95 | 77.00 | 79.95 | 3,252 | +2.50(+3.23%) |
Dec 27, 2010 | 77.40 | 77.55 | 76.70 | 77.45 | 609 | +0.50(+0.65%) |
Dec 23, 2010 | 77.00 | 77.30 | 76.50 | 76.95 | 1,641 | +0.40(+0.52%) |
Dec 22, 2010 | 77.40 | 77.90 | 76.55 | 76.55 | 968 | -0.15(-0.20%) |
Dec 21, 2010 | 76.50 | 77.36 | 76.50 | 76.70 | 813 | +0.25(+0.33%) |
Dec 20, 2010 | 77.50 | 79.05 | 76.45 | 76.45 | 1,966 | -1.21(-1.56%) |
Dec 17, 2010 | 77.90 | 78.90 | 76.75 | 77.66 | 2,146 | +1.46(+1.92%) |
Dec 16, 2010 | 77.50 | 77.50 | 75.75 | 76.20 | 3,733 | -1.91(-2.44%) |
Dec 15, 2010 | 79.40 | 79.40 | 77.25 | 78.11 | 1,685 | -0.39(-0.50%) |
Dec 14, 2010 | 79.50 | 79.50 | 77.50 | 78.50 | 262 | -0.65(-0.82%) |
Dec 13, 2010 | 81.00 | 81.30 | 78.60 | 79.15 | 2,835 | -1.35(-1.68%) |
Dec 10, 2010 | 77.30 | 80.50 | 77.00 | 80.50 | 3,191 | +2.70(+3.47%) |
Dec 09, 2010 | 80.00 | 80.00 | 77.50 | 77.80 | 2,608 | -1.78(-2.23%) |
Dec 08, 2010 | 77.28 | 81.45 | 76.50 | 79.58 | 2,577 | +0.99(+1.26%) |
Dec 07, 2010 | 81.75 | 82.35 | 77.45 | 78.58 | 8,364 | -1.91(-2.37%) |
Dec 06, 2010 | 77.50 | 81.25 | 77.26 | 80.50 | 6,553 | +4.01(+5.24%) |
Dec 03, 2010 | 78.30 | 79.35 | 76.25 | 76.49 | 1,365 | -0.91(-1.18%) |
Dec 02, 2010 | 77.50 | 79.25 | 76.50 | 77.40 | 4,090 | -0.16(-0.20%) |
Dec 01, 2010 | 78.75 | 80.50 | 77.50 | 77.56 | 5,050 | -0.99(-1.27%) |
Nov 30, 2010 | 78.50 | 80.70 | 78.50 | 78.55 | 3,602 | -0.20(-0.25%) |
Nov 29, 2010 | 77.40 | 81.25 | 77.25 | 78.75 | 4,790 | +2.60(+3.41%) |
Nov 26, 2010 | 72.50 | 77.69 | 72.50 | 76.15 | 1,902 | +0.05(+0.07%) |
Nov 24, 2010 | 81.75 | 76.10 | 76.10 | 76.10 | 1,377 | +1.93(+2.61%) |
Nov 23, 2010 | 74.50 | 74.50 | 70.25 | 74.17 | 3,969 | -1.11(-1.47%) |
Nov 22, 2010 | 77.50 | 81.89 | 71.50 | 75.28 | 16,828 | -0.28(-0.36%) |
Nov 19, 2010 | 77.50 | 77.50 | 74.55 | 75.55 | 3,050 | +2.05(+2.79%) |
Nov 18, 2010 | 70.10 | 74.95 | 69.35 | 73.50 | 5,373 | +4.20(+6.06%) |
Nov 17, 2010 | 69.84 | 72.65 | 69.30 | 69.30 | 3,573 | +1.20(+1.76%) |
Nov 16, 2010 | 75.00 | 75.49 | 68.10 | 68.10 | 10,847 | -6.65(-8.90%) |
Nov 15, 2010 | 73.25 | 77.34 | 73.25 | 74.75 | 3,953 | +1.50(+2.05%) |
Nov 12, 2010 | 77.55 | 78.80 | 73.00 | 73.25 | 10,480 | -3.10(-4.06%) |
Nov 11, 2010 | 81.60 | 81.60 | 75.95 | 76.35 | 6,431 | -2.35(-2.99%) |
Nov 10, 2010 | 77.00 | 80.00 | 76.25 | 78.70 | 9,002 | +1.70(+2.21%) |
Nov 09, 2010 | 81.45 | 86.95 | 76.50 | 77.00 | 43,749 | -0.85(-1.09%) |
Nov 08, 2010 | 74.35 | 79.95 | 70.05 | 77.85 | 47,696 | +11.35(+17.08%) |
Nov 05, 2010 | 62.35 | 69.30 | 62.35 | 66.50 | 9,878 | +4.96(+8.05%) |
Nov 04, 2010 | 63.00 | 68.35 | 60.05 | 61.54 | 7,757 | -0.26(-0.42%) |
Nov 03, 2010 | 63.85 | 64.70 | 61.30 | 61.80 | 2,936 | -0.68(-1.08%) |
Nov 02, 2010 | 64.05 | 64.05 | 62.00 | 62.48 | 3,786 | +1.83(+3.01%) |
Nov 01, 2010 | 65.00 | 65.00 | 60.30 | 60.65 | 5,120 | -0.20(-0.33%) |
Oct 29, 2010 | 62.35 | 62.50 | 60.55 | 60.85 | 2,675 | -0.56(-0.91%) |
Oct 28, 2010 | 58.80 | 63.00 | 58.75 | 61.41 | 2,628 | +2.66(+4.53%) |
Oct 27, 2010 | 54.10 | 58.75 | 54.10 | 58.75 | 5,510 | +4.10(+7.50%) |
Oct 25, 2010 | 56.65 | 57.50 | 53.75 | 54.65 | 1,088 | +0.00(+0.00%) |
Oct 22, 2010 | 55.25 | 55.25 | 53.65 | 54.65 | 1,736 | -0.60(-1.09%) |
Oct 21, 2010 | 60.05 | 60.70 | 54.75 | 55.25 | 5,656 | -4.25(-7.14%) |
Oct 20, 2010 | 54.40 | 66.75 | 54.40 | 59.50 | 22,416 | +7.95(+15.42%) |
Oct 19, 2010 | 53.35 | 53.35 | 50.60 | 51.55 | 992 | -2.10(-3.91%) |
Oct 18, 2010 | 55.80 | 55.80 | 53.30 | 53.65 | 120 | +0.00(+0.00%) |
Oct 15, 2010 | 56.75 | 56.75 | 53.05 | 53.65 | 1,278 | -2.85(-5.04%) |
Oct 14, 2010 | 57.70 | 57.75 | 55.55 | 56.50 | 1,578 | -1.00(-1.74%) |
Oct 13, 2010 | 54.50 | 57.75 | 54.50 | 57.50 | 2,150 | +3.30(+6.09%) |
Oct 12, 2010 | 52.75 | 54.50 | 52.75 | 54.20 | 60 | -0.51(-0.93%) |
Oct 11, 2010 | 53.40 | 54.85 | 53.20 | 54.71 | 736 | +0.21(+0.39%) |
Oct 08, 2010 | 54.40 | 54.50 | 54.40 | 54.50 | 525 | +0.00(+0.00%) |
Oct 07, 2010 | 54.00 | 54.50 | 53.50 | 54.50 | 243 | +0.50(+0.93%) |
Oct 06, 2010 | 54.70 | 54.70 | 52.52 | 54.00 | 244 | +1.10(+2.08%) |
Oct 05, 2010 | 54.30 | 54.50 | 52.05 | 52.90 | 240 | -0.10(-0.19%) |
Oct 04, 2010 | 51.00 | 54.85 | 50.80 | 53.00 | 130 | +2.20(+4.33%) |