Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.64 | 30.09 | 29.60 | 29.93 | 582,070 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,606 | -0.21(-0.71%) |
Dec 29, 2010 | 29.87 | 30.09 | 29.73 | 29.93 | 439,102 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.09 | 29.65 | 29.77 | 730,062 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.10 | 29.57 | 29.99 | 568,334 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.02 | 29.73 | 29.80 | 435,528 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,349 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.98 | 1,124,809 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,412 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,539 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,114,002 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,988 | -0.53(-1.74%) |
Dec 14, 2010 | 30.33 | 30.51 | 30.14 | 30.25 | 1,241,779 | +0.06(+0.20%) |
Dec 13, 2010 | 30.21 | 30.56 | 29.86 | 30.20 | 1,354,442 | +0.20(+0.68%) |
Dec 10, 2010 | 29.86 | 30.15 | 29.64 | 29.99 | 1,288,572 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.53 | 29.85 | 2,141,829 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.49 | 28.88 | 29.64 | 3,558,932 | +0.64(+2.20%) |
Dec 07, 2010 | 27.90 | 29.43 | 27.90 | 29.01 | 3,147,722 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.90 | 27.02 | 27.53 | 1,665,810 | +0.43(+1.60%) |
Dec 03, 2010 | 25.81 | 27.10 | 25.76 | 27.09 | 2,037,311 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.91 | 24.67 | 25.91 | 2,013,150 | +1.19(+4.81%) |
Dec 01, 2010 | 24.85 | 24.89 | 24.54 | 24.72 | 1,108,992 | +0.34(+1.39%) |
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,752 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,264,114 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.95 | 24.56 | 24.83 | 277,452 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,002,105 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.67 | 24.15 | 24.21 | 925,455 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.73 | 754,783 | -0.03(-0.14%) |
Nov 19, 2010 | 24.85 | 24.85 | 24.38 | 24.77 | 687,992 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.24 | 24.33 | 24.88 | 1,028,005 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.84 | 24.21 | 24.33 | 1,142,197 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.66 | 23.89 | 24.23 | 1,176,149 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.84 | 1,122,894 | -0.01(-0.03%) |
Nov 12, 2010 | 25.52 | 25.54 | 24.79 | 24.85 | 1,208,135 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.14 | 25.83 | 1,310,261 | -0.13(-0.49%) |
Nov 10, 2010 | 26.15 | 26.24 | 25.55 | 25.96 | 1,620,840 | -0.09(-0.36%) |
Nov 09, 2010 | 26.15 | 26.53 | 25.84 | 26.05 | 1,585,605 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.03 | 25.34 | 25.94 | 1,678,023 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,966 | -0.11(-0.43%) |
Nov 04, 2010 | 25.13 | 25.81 | 25.06 | 25.68 | 1,553,076 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.01 | 24.44 | 24.78 | 1,189,405 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.50 | 24.69 | 24.97 | 1,332,701 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.46 | 24.71 | 1,486,375 | -0.36(-1.42%) |
Oct 29, 2010 | 25.12 | 25.42 | 25.05 | 25.06 | 1,481,818 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.51 | 25.13 | 2,756,190 | -0.44(-1.73%) |
Oct 27, 2010 | 25.81 | 25.99 | 25.51 | 25.57 | 1,797,300 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.70 | 26.81 | 1,188,508 | -0.05(-0.19%) |
Oct 22, 2010 | 27.05 | 27.09 | 26.60 | 26.87 | 707,463 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.88 | 26.51 | 26.78 | 2,057,793 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.34 | 25.94 | 26.98 | 1,878,387 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,446 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.43 | 26.48 | 1,130,449 | -0.23(-0.86%) |
Oct 15, 2010 | 26.72 | 26.96 | 25.88 | 26.71 | 1,631,402 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,768 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.42 | 25.88 | 26.19 | 1,374,258 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,991 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.69 | 25.18 | 25.52 | 1,297,770 | +0.16(+0.64%) |
Oct 08, 2010 | 25.36 | 25.88 | 24.64 | 25.36 | 3,015,913 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.01 | 906,742 | -0.03(-0.11%) |
Oct 06, 2010 | 24.29 | 24.29 | 23.88 | 24.04 | 802,734 | -0.27(-1.12%) |
Oct 05, 2010 | 23.83 | 24.42 | 23.76 | 24.31 | 1,283,827 | +0.80(+3.40%) |
Oct 04, 2010 | 23.72 | 23.84 | 23.23 | 23.51 | 1,365,272 | -0.33(-1.39%) |