Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.49 | 29.65 | 29.05 | 29.14 | 767,437 | -0.38(-1.28%) |
Dec 30, 2010 | 29.48 | 30.03 | 29.48 | 29.52 | 678,887 | +0.06(+0.21%) |
Dec 29, 2010 | 29.35 | 29.61 | 29.06 | 29.45 | 2,064,449 | +0.31(+1.08%) |
Dec 28, 2010 | 29.59 | 29.61 | 29.09 | 29.14 | 1,356,383 | -0.28(-0.96%) |
Dec 27, 2010 | 29.15 | 29.64 | 28.77 | 29.42 | 616,330 | -0.04(-0.13%) |
Dec 23, 2010 | 29.28 | 29.61 | 28.94 | 29.46 | 742,678 | +0.20(+0.68%) |
Dec 22, 2010 | 29.54 | 29.71 | 29.06 | 29.26 | 1,156,931 | -0.31(-1.04%) |
Dec 21, 2010 | 28.72 | 29.61 | 28.62 | 29.57 | 1,634,137 | +0.87(+3.02%) |
Dec 20, 2010 | 28.90 | 28.90 | 28.27 | 28.70 | 1,796,779 | +0.05(+0.19%) |
Dec 17, 2010 | 28.62 | 29.00 | 28.34 | 28.65 | 2,109,989 | -0.01(-0.03%) |
Dec 16, 2010 | 27.75 | 28.84 | 27.54 | 28.66 | 1,567,531 | +1.07(+3.87%) |
Dec 15, 2010 | 27.57 | 27.98 | 27.32 | 27.59 | 1,131,781 | +0.07(+0.25%) |
Dec 14, 2010 | 27.70 | 27.77 | 27.31 | 27.52 | 1,122,910 | -0.22(-0.80%) |
Dec 13, 2010 | 28.00 | 28.27 | 27.64 | 27.74 | 1,013,980 | -0.18(-0.63%) |
Dec 10, 2010 | 27.73 | 28.00 | 27.55 | 27.92 | 731,538 | +0.28(+1.03%) |
Dec 09, 2010 | 27.64 | 28.00 | 27.42 | 27.64 | 1,261,489 | -0.02(-0.08%) |
Dec 08, 2010 | 27.14 | 27.90 | 26.98 | 27.66 | 1,199,709 | +0.52(+1.92%) |
Dec 07, 2010 | 27.68 | 27.73 | 27.04 | 27.14 | 1,203,983 | -0.08(-0.31%) |
Dec 06, 2010 | 26.43 | 27.37 | 26.43 | 27.22 | 1,634,309 | +0.55(+2.07%) |
Dec 03, 2010 | 26.23 | 26.73 | 26.07 | 26.67 | 1,598,766 | +0.18(+0.70%) |
Dec 02, 2010 | 25.33 | 26.49 | 25.33 | 26.48 | 4,003,090 | +1.89(+7.67%) |
Dec 01, 2010 | 24.34 | 24.76 | 24.34 | 24.60 | 945,519 | +0.68(+2.82%) |
Nov 30, 2010 | 23.53 | 24.06 | 23.42 | 23.92 | 1,323,824 | +0.12(+0.52%) |
Nov 29, 2010 | 24.41 | 24.54 | 23.75 | 23.80 | 1,377,315 | -0.71(-2.91%) |
Nov 26, 2010 | 24.93 | 24.93 | 24.50 | 24.51 | 405,895 | -0.59(-2.35%) |
Nov 24, 2010 | 24.83 | 25.10 | 25.10 | 25.10 | 880,345 | +0.37(+1.49%) |
Nov 23, 2010 | 24.20 | 25.10 | 24.13 | 24.73 | 1,824,783 | +0.26(+1.07%) |
Nov 22, 2010 | 24.57 | 24.68 | 24.10 | 24.47 | 1,987,971 | +0.05(+0.19%) |
Nov 19, 2010 | 24.08 | 24.55 | 24.06 | 24.43 | 1,852,102 | +0.25(+1.05%) |
Nov 18, 2010 | 24.57 | 24.57 | 24.09 | 24.17 | 1,031,705 | +0.13(+0.54%) |
Nov 17, 2010 | 23.09 | 24.17 | 23.05 | 24.04 | 1,310,801 | +1.25(+5.49%) |
Nov 16, 2010 | 23.09 | 23.66 | 22.49 | 22.79 | 1,133,764 | -0.58(-2.49%) |
Nov 15, 2010 | 23.85 | 24.27 | 23.24 | 23.38 | 1,760,799 | -0.27(-1.14%) |
Nov 12, 2010 | 24.51 | 24.95 | 23.48 | 23.65 | 5,177,451 | +2.09(+9.72%) |
Nov 11, 2010 | 21.75 | 22.04 | 21.50 | 21.55 | 919,911 | -0.38(-1.75%) |
Nov 10, 2010 | 21.66 | 21.98 | 21.48 | 21.93 | 682,632 | +0.32(+1.49%) |
Nov 09, 2010 | 21.83 | 21.87 | 21.48 | 21.61 | 842,470 | -0.18(-0.81%) |
Nov 08, 2010 | 21.70 | 22.08 | 21.48 | 21.79 | 666,259 | -0.05(-0.21%) |
Nov 05, 2010 | 21.21 | 22.08 | 21.19 | 21.83 | 892,804 | +0.72(+3.42%) |
Nov 04, 2010 | 20.34 | 21.20 | 20.10 | 21.11 | 1,047,114 | +1.14(+5.68%) |
Nov 03, 2010 | 19.72 | 20.09 | 19.61 | 19.98 | 899,677 | +0.32(+1.64%) |
Nov 02, 2010 | 19.83 | 19.98 | 19.47 | 19.66 | 929,908 | +0.11(+0.55%) |
Nov 01, 2010 | 19.61 | 19.78 | 19.42 | 19.55 | 956,464 | -0.02(-0.12%) |
Oct 29, 2010 | 19.86 | 20.02 | 19.56 | 19.57 | 1,094,137 | -0.32(-1.62%) |
Oct 28, 2010 | 20.48 | 20.68 | 19.63 | 19.89 | 1,006,219 | -0.40(-1.97%) |
Oct 27, 2010 | 20.91 | 20.91 | 19.99 | 20.29 | 1,125,482 | -0.68(-3.26%) |
Oct 25, 2010 | 20.43 | 21.08 | 20.38 | 20.98 | 825,016 | +0.71(+3.52%) |
Oct 22, 2010 | 20.28 | 20.39 | 20.09 | 20.26 | 524,280 | +0.04(+0.19%) |
Oct 21, 2010 | 20.56 | 20.86 | 20.02 | 20.22 | 658,305 | -0.22(-1.09%) |
Oct 20, 2010 | 20.42 | 20.71 | 20.36 | 20.45 | 622,347 | +0.12(+0.60%) |
Oct 19, 2010 | 20.53 | 20.81 | 20.06 | 20.32 | 848,846 | -0.54(-2.61%) |
Oct 18, 2010 | 20.57 | 21.16 | 20.43 | 20.87 | 796,401 | +0.41(+2.03%) |
Oct 15, 2010 | 20.60 | 20.75 | 20.25 | 20.45 | 843,188 | +0.08(+0.38%) |
Oct 14, 2010 | 20.58 | 20.65 | 20.09 | 20.38 | 898,655 | -0.18(-0.86%) |
Oct 13, 2010 | 20.42 | 20.92 | 20.30 | 20.55 | 837,268 | +0.25(+1.25%) |
Oct 12, 2010 | 20.75 | 20.75 | 20.14 | 20.30 | 1,025,204 | -0.51(-2.43%) |
Oct 11, 2010 | 21.27 | 21.32 | 20.75 | 20.81 | 1,126,078 | -0.40(-1.88%) |
Oct 08, 2010 | 21.21 | 21.27 | 19.69 | 21.21 | 3,465,181 | +1.53(+7.76%) |
Oct 07, 2010 | 18.65 | 19.85 | 18.33 | 19.68 | 1,118 | +1.36(+7.41%) |
Oct 06, 2010 | 18.31 | 18.42 | 18.17 | 18.32 | 811,218 | -0.06(-0.33%) |
Oct 05, 2010 | 18.31 | 18.42 | 18.09 | 18.38 | 502,543 | +0.32(+1.78%) |
Oct 04, 2010 | 18.32 | 18.39 | 17.88 | 18.06 | 646,109 | -0.35(-1.88%) |