Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.38 | 32.65 | 32.29 | 32.53 | 243,670 | +0.12(+0.37%) |
Dec 30, 2010 | 32.58 | 32.93 | 32.41 | 32.41 | 140,487 | -0.23(-0.71%) |
Dec 29, 2010 | 33.02 | 33.03 | 32.45 | 32.65 | 228,594 | -0.33(-1.01%) |
Dec 28, 2010 | 33.19 | 33.21 | 32.78 | 32.98 | 121,902 | -0.09(-0.28%) |
Dec 27, 2010 | 32.88 | 33.15 | 32.76 | 33.07 | 96,695 | +0.07(+0.22%) |
Dec 23, 2010 | 33.37 | 33.51 | 32.87 | 33.00 | 147,785 | -0.37(-1.11%) |
Dec 22, 2010 | 33.53 | 33.58 | 33.15 | 33.37 | 114,199 | -0.18(-0.52%) |
Dec 21, 2010 | 33.12 | 33.59 | 32.97 | 33.54 | 302,146 | +0.51(+1.54%) |
Dec 20, 2010 | 33.19 | 33.43 | 32.73 | 33.03 | 221,932 | -0.05(-0.14%) |
Dec 17, 2010 | 33.13 | 33.20 | 32.63 | 33.08 | 449,673 | -0.04(-0.11%) |
Dec 16, 2010 | 32.96 | 33.26 | 32.51 | 33.12 | 372,660 | +0.19(+0.56%) |
Dec 15, 2010 | 32.85 | 33.37 | 32.77 | 32.93 | 591,107 | +0.12(+0.37%) |
Dec 14, 2010 | 32.88 | 32.88 | 32.62 | 32.81 | 274,877 | +0.05(+0.14%) |
Dec 13, 2010 | 33.13 | 33.33 | 32.71 | 32.77 | 395,255 | -0.24(-0.73%) |
Dec 10, 2010 | 32.47 | 33.07 | 32.29 | 33.01 | 394,865 | +0.67(+2.06%) |
Dec 09, 2010 | 32.48 | 32.48 | 31.97 | 32.34 | 305,912 | +0.13(+0.40%) |
Dec 08, 2010 | 32.40 | 32.50 | 31.94 | 32.21 | 383,080 | -0.09(-0.29%) |
Dec 07, 2010 | 32.55 | 32.55 | 32.01 | 32.30 | 477,519 | +0.16(+0.49%) |
Dec 06, 2010 | 31.77 | 32.29 | 31.72 | 32.15 | 332,831 | +0.00(+0.00%) |
Dec 03, 2010 | 31.94 | 32.21 | 31.76 | 32.15 | 266,328 | +0.01(+0.03%) |
Dec 02, 2010 | 31.71 | 32.23 | 31.49 | 32.14 | 352,414 | +0.49(+1.55%) |
Dec 01, 2010 | 31.64 | 31.83 | 31.39 | 31.64 | 361,215 | +0.65(+2.09%) |
Nov 30, 2010 | 31.05 | 31.31 | 30.86 | 31.00 | 710,110 | -0.52(-1.65%) |
Nov 29, 2010 | 31.02 | 31.60 | 30.64 | 31.52 | 398,615 | +0.19(+0.62%) |
Nov 26, 2010 | 31.40 | 31.64 | 31.18 | 31.32 | 82,042 | -0.40(-1.26%) |
Nov 24, 2010 | 30.92 | 31.72 | 31.72 | 31.72 | 426,984 | +1.15(+3.76%) |
Nov 23, 2010 | 30.58 | 30.82 | 30.29 | 30.57 | 360,630 | -0.46(-1.49%) |
Nov 22, 2010 | 31.04 | 31.24 | 30.56 | 31.03 | 412,618 | -0.10(-0.33%) |
Nov 19, 2010 | 30.52 | 31.16 | 30.34 | 31.14 | 341,844 | +0.48(+1.57%) |
Nov 18, 2010 | 30.03 | 30.88 | 30.03 | 30.65 | 340,530 | +1.04(+3.50%) |
Nov 17, 2010 | 29.53 | 29.77 | 29.36 | 29.62 | 373,794 | +0.20(+0.69%) |
Nov 16, 2010 | 30.15 | 30.15 | 28.94 | 29.41 | 643,573 | -1.11(-3.64%) |
Nov 15, 2010 | 31.03 | 31.19 | 30.51 | 30.52 | 234,059 | -0.31(-1.02%) |
Nov 12, 2010 | 31.04 | 31.19 | 30.61 | 30.84 | 509,388 | -0.63(-2.00%) |
Nov 11, 2010 | 31.02 | 31.54 | 30.82 | 31.47 | 283,008 | +0.04(+0.12%) |
Nov 10, 2010 | 31.26 | 31.57 | 30.95 | 31.43 | 515,463 | +0.17(+0.53%) |
Nov 09, 2010 | 31.18 | 31.34 | 31.02 | 31.27 | 642,608 | +0.07(+0.24%) |
Nov 08, 2010 | 30.88 | 31.37 | 30.76 | 31.19 | 279,986 | +0.05(+0.15%) |
Nov 05, 2010 | 31.33 | 31.56 | 31.01 | 31.14 | 470,765 | -0.19(-0.59%) |
Nov 04, 2010 | 30.89 | 31.39 | 30.74 | 31.33 | 724,056 | +1.12(+3.71%) |
Nov 03, 2010 | 30.31 | 30.56 | 29.72 | 30.21 | 520,542 | +0.00(+0.00%) |
Nov 02, 2010 | 30.06 | 30.47 | 29.72 | 30.21 | 645,067 | +0.59(+2.00%) |
Nov 01, 2010 | 29.95 | 30.10 | 29.36 | 29.62 | 485,584 | -0.07(-0.25%) |
Oct 29, 2010 | 29.42 | 29.89 | 29.39 | 29.69 | 532,104 | +0.16(+0.53%) |
Oct 28, 2010 | 29.88 | 30.10 | 29.32 | 29.53 | 568,795 | -0.25(-0.84%) |
Oct 27, 2010 | 29.37 | 29.81 | 29.03 | 29.78 | 749,996 | +0.05(+0.16%) |
Oct 25, 2010 | 29.48 | 30.24 | 29.45 | 29.74 | 783,136 | +0.52(+1.77%) |
Oct 22, 2010 | 29.92 | 30.06 | 28.85 | 29.22 | 994,177 | -0.17(-0.57%) |
Oct 21, 2010 | 27.63 | 29.41 | 27.40 | 29.39 | 2,463,689 | +2.02(+7.38%) |
Oct 20, 2010 | 26.93 | 27.69 | 26.72 | 27.37 | 1,422,731 | +0.59(+2.21%) |
Oct 19, 2010 | 26.87 | 27.23 | 26.48 | 26.77 | 471,780 | -0.55(-2.00%) |
Oct 18, 2010 | 27.35 | 27.62 | 27.14 | 27.32 | 335,378 | -0.01(-0.03%) |
Oct 15, 2010 | 27.64 | 27.76 | 27.09 | 27.33 | 476,823 | -0.03(-0.10%) |
Oct 14, 2010 | 27.60 | 27.60 | 27.08 | 27.36 | 325,179 | -0.23(-0.84%) |
Oct 13, 2010 | 27.27 | 27.78 | 27.14 | 27.59 | 652,778 | +0.47(+1.74%) |
Oct 12, 2010 | 26.94 | 27.27 | 26.48 | 27.12 | 259,817 | -0.01(-0.03%) |
Oct 11, 2010 | 27.12 | 27.49 | 26.95 | 27.13 | 228,554 | +0.03(+0.10%) |
Oct 08, 2010 | 27.10 | 27.27 | 26.81 | 27.10 | 441,034 | +0.35(+1.32%) |
Oct 07, 2010 | 26.93 | 27.03 | 26.44 | 26.75 | 1,553 | +0.00(+0.00%) |
Oct 06, 2010 | 26.72 | 27.12 | 26.61 | 26.75 | 321,104 | -0.02(-0.07%) |
Oct 05, 2010 | 26.21 | 26.99 | 26.03 | 26.76 | 641,521 | +0.95(+3.70%) |
Oct 04, 2010 | 26.13 | 26.29 | 25.46 | 25.81 | 850,624 | -0.35(-1.35%) |