Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.77 | 30.00 | 29.51 | 29.74 | 369,209 | -0.01(-0.02%) |
Dec 30, 2010 | 30.01 | 30.42 | 29.74 | 29.75 | 538,496 | -0.24(-0.79%) |
Dec 29, 2010 | 29.53 | 30.38 | 29.53 | 29.99 | 821,299 | +0.47(+1.59%) |
Dec 28, 2010 | 28.91 | 29.53 | 28.83 | 29.52 | 729,140 | +0.69(+2.40%) |
Dec 27, 2010 | 28.77 | 28.91 | 28.56 | 28.83 | 292,898 | +0.05(+0.17%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.51 | 28.78 | 508,711 | +0.20(+0.71%) |
Dec 22, 2010 | 28.89 | 28.89 | 28.39 | 28.58 | 501,793 | -0.17(-0.58%) |
Dec 21, 2010 | 27.94 | 28.85 | 27.94 | 28.74 | 894,840 | +0.87(+3.13%) |
Dec 20, 2010 | 27.08 | 27.88 | 27.07 | 27.87 | 707,374 | +0.72(+2.67%) |
Dec 17, 2010 | 27.49 | 27.59 | 26.89 | 27.15 | 1,140,072 | -0.22(-0.80%) |
Dec 16, 2010 | 28.77 | 28.91 | 25.16 | 27.37 | 2,669,708 | -1.34(-4.68%) |
Dec 15, 2010 | 28.68 | 28.99 | 28.68 | 28.71 | 616,585 | +0.02(+0.07%) |
Dec 14, 2010 | 28.67 | 29.03 | 28.58 | 28.69 | 650,604 | +0.15(+0.51%) |
Dec 13, 2010 | 28.30 | 29.02 | 28.30 | 28.55 | 831,730 | +0.33(+1.17%) |
Dec 10, 2010 | 28.09 | 28.58 | 27.99 | 28.22 | 832,339 | +0.28(+1.01%) |
Dec 09, 2010 | 27.50 | 27.96 | 27.44 | 27.93 | 728,778 | +0.54(+1.98%) |
Dec 08, 2010 | 27.16 | 27.50 | 26.79 | 27.39 | 568,000 | +0.35(+1.28%) |
Dec 07, 2010 | 26.89 | 27.14 | 26.82 | 27.04 | 278,293 | +0.23(+0.84%) |
Dec 06, 2010 | 26.77 | 26.84 | 26.57 | 26.82 | 253,013 | +0.07(+0.27%) |
Dec 03, 2010 | 26.83 | 27.15 | 26.63 | 26.75 | 501,797 | -0.12(-0.46%) |
Dec 02, 2010 | 26.40 | 27.36 | 26.35 | 26.87 | 565,014 | +0.56(+2.12%) |
Dec 01, 2010 | 26.00 | 26.57 | 26.00 | 26.31 | 576,237 | +0.38(+1.47%) |
Nov 30, 2010 | 25.59 | 26.23 | 25.39 | 25.93 | 689,778 | +0.27(+1.04%) |
Nov 29, 2010 | 25.33 | 25.75 | 25.15 | 25.67 | 562,040 | +0.43(+1.70%) |
Nov 26, 2010 | 25.26 | 25.34 | 25.21 | 25.24 | 142,382 | -0.04(-0.17%) |
Nov 24, 2010 | 25.08 | 25.28 | 25.28 | 25.28 | 169,252 | +0.22(+0.87%) |
Nov 23, 2010 | 25.18 | 25.18 | 24.97 | 25.06 | 169,193 | -0.18(-0.71%) |
Nov 22, 2010 | 25.27 | 25.36 | 25.00 | 25.24 | 327,342 | -0.03(-0.10%) |
Nov 19, 2010 | 25.27 | 25.34 | 25.00 | 25.27 | 191,771 | +0.13(+0.53%) |
Nov 18, 2010 | 24.92 | 25.36 | 24.92 | 25.13 | 271,749 | +0.34(+1.37%) |
Nov 17, 2010 | 24.71 | 24.87 | 24.68 | 24.79 | 187,282 | +0.02(+0.08%) |
Nov 16, 2010 | 25.21 | 25.21 | 24.44 | 24.77 | 555,709 | -0.47(-1.85%) |
Nov 15, 2010 | 25.09 | 25.39 | 25.09 | 25.24 | 197,599 | +0.23(+0.92%) |
Nov 12, 2010 | 25.57 | 25.59 | 24.97 | 25.01 | 386,473 | -0.65(-2.52%) |
Nov 11, 2010 | 25.61 | 25.67 | 25.49 | 25.66 | 267,780 | +0.05(+0.18%) |
Nov 10, 2010 | 25.48 | 25.64 | 25.29 | 25.61 | 412,327 | +0.23(+0.92%) |
Nov 09, 2010 | 25.39 | 25.62 | 25.28 | 25.38 | 322,249 | +0.01(+0.03%) |
Nov 08, 2010 | 25.26 | 25.47 | 25.26 | 25.37 | 319,565 | +0.05(+0.19%) |
Nov 05, 2010 | 25.14 | 25.36 | 25.00 | 25.32 | 342,811 | +0.23(+0.92%) |
Nov 04, 2010 | 25.36 | 25.36 | 24.63 | 25.09 | 618,708 | +0.52(+2.11%) |
Nov 03, 2010 | 24.68 | 24.68 | 24.41 | 24.57 | 241,037 | -0.06(-0.25%) |
Nov 02, 2010 | 24.30 | 24.67 | 24.30 | 24.63 | 221,271 | +0.34(+1.40%) |
Nov 01, 2010 | 24.19 | 24.49 | 24.19 | 24.29 | 395,157 | +0.12(+0.52%) |
Oct 29, 2010 | 24.00 | 24.20 | 23.93 | 24.17 | 155,226 | +0.08(+0.33%) |
Oct 28, 2010 | 24.05 | 24.18 | 23.92 | 24.09 | 224,109 | -0.03(-0.13%) |
Oct 27, 2010 | 24.10 | 24.15 | 23.87 | 24.12 | 234,094 | -0.00(-0.02%) |
Oct 25, 2010 | 24.10 | 24.33 | 24.04 | 24.12 | 268,516 | +0.07(+0.30%) |
Oct 22, 2010 | 24.13 | 24.20 | 23.99 | 24.05 | 212,456 | -0.05(-0.21%) |
Oct 21, 2010 | 24.21 | 24.21 | 23.95 | 24.10 | 353,842 | +0.15(+0.62%) |
Oct 20, 2010 | 23.90 | 23.98 | 23.62 | 23.95 | 478,003 | +0.32(+1.37%) |
Oct 19, 2010 | 24.31 | 24.31 | 23.54 | 23.62 | 822,358 | -0.71(-2.92%) |
Oct 18, 2010 | 24.23 | 24.48 | 24.13 | 24.33 | 515,548 | +0.09(+0.37%) |
Oct 15, 2010 | 24.68 | 24.92 | 24.17 | 24.25 | 549,460 | -0.51(-2.04%) |
Oct 14, 2010 | 24.75 | 25.01 | 24.63 | 24.75 | 414,463 | +0.06(+0.26%) |
Oct 13, 2010 | 25.12 | 25.15 | 24.61 | 24.69 | 932,381 | -0.49(-1.95%) |
Oct 12, 2010 | 24.92 | 25.28 | 24.63 | 25.18 | 819,356 | +0.32(+1.29%) |
Oct 11, 2010 | 24.55 | 24.99 | 24.50 | 24.86 | 726,201 | +0.40(+1.63%) |
Oct 08, 2010 | 24.46 | 24.56 | 24.26 | 24.46 | 705,481 | +0.22(+0.92%) |
Oct 07, 2010 | 24.33 | 24.34 | 24.10 | 24.23 | 448,657 | -0.05(-0.19%) |
Oct 06, 2010 | 24.04 | 24.28 | 24.04 | 24.28 | 701,207 | +0.26(+1.10%) |
Oct 05, 2010 | 23.90 | 24.11 | 23.80 | 24.02 | 347,170 | +0.13(+0.56%) |
Oct 04, 2010 | 24.16 | 24.16 | 23.62 | 23.88 | 611,215 | -0.28(-1.16%) |