Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.76 | 30.21 | 29.72 | 30.05 | 579,738 | +0.21(+0.71%) |
Dec 30, 2010 | 29.92 | 30.18 | 29.84 | 29.84 | 758,555 | -0.21(-0.71%) |
Dec 29, 2010 | 29.99 | 30.21 | 29.85 | 30.05 | 437,342 | +0.16(+0.54%) |
Dec 28, 2010 | 30.07 | 30.21 | 29.77 | 29.89 | 727,136 | -0.22(-0.74%) |
Dec 27, 2010 | 29.85 | 30.22 | 29.69 | 30.11 | 566,057 | +0.20(+0.66%) |
Dec 23, 2010 | 29.96 | 30.15 | 29.85 | 29.92 | 433,783 | +0.00(+0.00%) |
Dec 22, 2010 | 30.24 | 30.24 | 29.85 | 29.92 | 633,799 | -0.19(-0.62%) |
Dec 21, 2010 | 29.51 | 30.15 | 29.50 | 30.10 | 1,120,302 | +0.64(+2.17%) |
Dec 20, 2010 | 29.57 | 29.80 | 29.23 | 29.46 | 1,002,380 | +0.11(+0.38%) |
Dec 17, 2010 | 29.67 | 29.74 | 29.22 | 29.35 | 1,812,248 | -0.50(-1.69%) |
Dec 16, 2010 | 29.89 | 30.07 | 29.55 | 29.86 | 1,109,538 | +0.01(+0.03%) |
Dec 15, 2010 | 30.25 | 30.48 | 29.79 | 29.85 | 1,819,667 | -0.53(-1.74%) |
Dec 14, 2010 | 30.45 | 30.63 | 30.26 | 30.38 | 1,236,803 | +0.06(+0.20%) |
Dec 13, 2010 | 30.33 | 30.68 | 29.98 | 30.32 | 1,349,015 | +0.20(+0.68%) |
Dec 10, 2010 | 29.98 | 30.27 | 29.76 | 30.11 | 1,283,408 | +0.14(+0.48%) |
Dec 09, 2010 | 29.96 | 30.06 | 29.65 | 29.97 | 2,133,247 | +0.20(+0.69%) |
Dec 08, 2010 | 29.28 | 30.61 | 28.99 | 29.76 | 3,544,672 | +0.64(+2.20%) |
Dec 07, 2010 | 28.01 | 29.55 | 28.01 | 29.12 | 3,135,109 | +1.48(+5.37%) |
Dec 06, 2010 | 27.29 | 28.01 | 27.13 | 27.64 | 1,659,135 | +0.43(+1.60%) |
Dec 03, 2010 | 25.92 | 27.21 | 25.86 | 27.20 | 2,029,148 | +1.19(+4.59%) |
Dec 02, 2010 | 24.94 | 26.02 | 24.76 | 26.01 | 2,005,083 | +1.19(+4.81%) |
Dec 01, 2010 | 24.95 | 24.99 | 24.64 | 24.82 | 1,104,548 | +0.34(+1.39%) |
Nov 30, 2010 | 24.35 | 24.68 | 24.14 | 24.47 | 968,854 | -0.21(-0.86%) |
Nov 29, 2010 | 24.70 | 24.74 | 24.23 | 24.69 | 1,259,048 | -0.24(-0.96%) |
Nov 26, 2010 | 24.74 | 25.05 | 24.66 | 24.93 | 276,340 | +0.01(+0.03%) |
Nov 24, 2010 | 24.57 | 24.92 | 24.92 | 24.92 | 998,090 | +0.61(+2.53%) |
Nov 23, 2010 | 24.37 | 24.77 | 24.24 | 24.30 | 921,747 | -0.53(-2.13%) |
Nov 22, 2010 | 24.99 | 25.08 | 24.47 | 24.83 | 751,758 | -0.03(-0.14%) |
Nov 19, 2010 | 24.95 | 24.95 | 24.47 | 24.87 | 685,235 | -0.11(-0.44%) |
Nov 18, 2010 | 24.87 | 25.34 | 24.42 | 24.98 | 1,023,886 | +0.55(+2.27%) |
Nov 17, 2010 | 24.40 | 24.94 | 24.30 | 24.42 | 1,137,620 | +0.09(+0.39%) |
Nov 16, 2010 | 24.54 | 24.76 | 23.99 | 24.33 | 1,171,436 | -0.61(-2.46%) |
Nov 15, 2010 | 25.20 | 25.66 | 24.92 | 24.94 | 1,118,395 | -0.01(-0.03%) |
Nov 12, 2010 | 25.63 | 25.64 | 24.89 | 24.95 | 1,203,294 | -0.98(-3.78%) |
Nov 11, 2010 | 25.68 | 26.13 | 25.24 | 25.93 | 1,305,011 | -0.13(-0.49%) |
Nov 10, 2010 | 26.26 | 26.34 | 25.65 | 26.06 | 1,614,346 | -0.09(-0.36%) |
Nov 09, 2010 | 26.26 | 26.64 | 25.94 | 26.15 | 1,579,251 | +0.11(+0.43%) |
Nov 08, 2010 | 25.58 | 26.14 | 25.44 | 26.04 | 1,671,299 | +0.38(+1.46%) |
Nov 05, 2010 | 25.77 | 26.06 | 25.57 | 25.67 | 788,792 | -0.11(-0.43%) |
Nov 04, 2010 | 25.23 | 25.92 | 25.17 | 25.78 | 1,546,853 | +0.90(+3.63%) |
Nov 03, 2010 | 25.08 | 25.11 | 24.54 | 24.88 | 1,184,639 | -0.20(-0.78%) |
Nov 02, 2010 | 25.11 | 25.60 | 24.79 | 25.07 | 1,327,361 | +0.26(+1.07%) |
Nov 01, 2010 | 25.47 | 25.53 | 24.56 | 24.81 | 1,480,420 | -0.36(-1.42%) |
Oct 29, 2010 | 25.23 | 25.52 | 25.15 | 25.17 | 1,475,880 | -0.07(-0.27%) |
Oct 28, 2010 | 26.23 | 26.34 | 24.61 | 25.23 | 2,745,146 | -0.44(-1.73%) |
Oct 27, 2010 | 25.92 | 26.10 | 25.61 | 25.68 | 1,790,098 | -1.25(-4.62%) |
Oct 25, 2010 | 27.18 | 27.25 | 26.81 | 26.92 | 1,183,746 | -0.05(-0.19%) |
Oct 22, 2010 | 27.16 | 27.20 | 26.71 | 26.97 | 704,628 | +0.09(+0.32%) |
Oct 21, 2010 | 27.25 | 28.00 | 26.62 | 26.89 | 2,049,547 | -0.20(-0.76%) |
Oct 20, 2010 | 26.10 | 27.45 | 26.04 | 27.09 | 1,870,861 | +1.14(+4.40%) |
Oct 19, 2010 | 26.16 | 26.67 | 25.81 | 25.95 | 1,060,181 | -0.64(-2.41%) |
Oct 18, 2010 | 26.91 | 26.93 | 26.54 | 26.59 | 1,125,920 | -0.23(-0.86%) |
Oct 15, 2010 | 26.83 | 27.07 | 25.98 | 26.82 | 1,624,865 | +0.25(+0.93%) |
Oct 14, 2010 | 26.16 | 26.95 | 26.16 | 26.57 | 1,964,863 | +0.28(+1.07%) |
Oct 13, 2010 | 26.34 | 26.53 | 25.98 | 26.29 | 1,368,751 | +0.25(+0.95%) |
Oct 12, 2010 | 25.53 | 26.21 | 25.39 | 26.04 | 1,990,981 | +0.42(+1.63%) |
Oct 11, 2010 | 25.49 | 25.80 | 25.29 | 25.63 | 1,292,570 | +0.16(+0.64%) |
Oct 08, 2010 | 25.46 | 25.98 | 24.74 | 25.46 | 3,003,828 | +1.36(+5.62%) |
Oct 07, 2010 | 24.36 | 24.51 | 23.89 | 24.11 | 903,108 | -0.03(-0.11%) |
Oct 06, 2010 | 24.39 | 24.39 | 23.97 | 24.13 | 799,517 | -0.27(-1.12%) |
Oct 05, 2010 | 23.93 | 24.52 | 23.85 | 24.41 | 1,278,683 | +0.80(+3.40%) |
Oct 04, 2010 | 23.82 | 23.94 | 23.32 | 23.61 | 1,359,802 | -0.33(-1.39%) |