Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.22 | 31.50 | 30.95 | 31.11 | 12,702 | -0.13(-0.43%) |
Dec 30, 2010 | 31.48 | 31.62 | 31.18 | 31.24 | 43,612 | -0.22(-0.71%) |
Dec 29, 2010 | 31.25 | 31.59 | 31.09 | 31.47 | 20,840 | +0.09(+0.28%) |
Dec 28, 2010 | 31.58 | 31.65 | 30.98 | 31.38 | 28,577 | -0.24(-0.75%) |
Dec 27, 2010 | 31.38 | 31.75 | 30.87 | 31.62 | 34,403 | +0.25(+0.78%) |
Dec 23, 2010 | 31.79 | 32.17 | 31.09 | 31.37 | 61,384 | -0.49(-1.54%) |
Dec 22, 2010 | 31.88 | 31.94 | 31.17 | 31.86 | 44,379 | +0.17(+0.54%) |
Dec 21, 2010 | 31.18 | 31.72 | 31.02 | 31.69 | 48,994 | +0.79(+2.55%) |
Dec 20, 2010 | 30.89 | 31.15 | 30.29 | 30.90 | 113,924 | +0.11(+0.36%) |
Dec 17, 2010 | 30.46 | 31.30 | 29.98 | 30.79 | 143,963 | +0.27(+0.88%) |
Dec 16, 2010 | 30.93 | 30.93 | 30.35 | 30.52 | 115,602 | -0.19(-0.61%) |
Dec 15, 2010 | 30.84 | 31.38 | 30.54 | 30.71 | 38,067 | -0.08(-0.27%) |
Dec 14, 2010 | 30.79 | 31.01 | 30.40 | 30.79 | 44,428 | +0.23(+0.75%) |
Dec 13, 2010 | 31.05 | 31.05 | 30.53 | 30.56 | 48,374 | -0.30(-0.99%) |
Dec 10, 2010 | 30.50 | 30.88 | 30.23 | 30.87 | 91,087 | +0.30(+0.97%) |
Dec 09, 2010 | 30.74 | 30.74 | 30.29 | 30.57 | 45,987 | +0.01(+0.02%) |
Dec 08, 2010 | 30.55 | 30.73 | 30.34 | 30.56 | 72,771 | +0.22(+0.72%) |
Dec 07, 2010 | 30.49 | 30.91 | 30.14 | 30.34 | 40,862 | +0.31(+1.03%) |
Dec 06, 2010 | 30.14 | 30.33 | 29.86 | 30.03 | 33,939 | -0.28(-0.93%) |
Dec 03, 2010 | 29.75 | 30.45 | 29.75 | 30.31 | 43,469 | +0.34(+1.14%) |
Dec 02, 2010 | 30.05 | 30.21 | 29.75 | 29.97 | 62,461 | +0.01(+0.03%) |
Dec 01, 2010 | 29.53 | 30.17 | 29.27 | 29.97 | 97,637 | +1.20(+4.19%) |
Nov 30, 2010 | 29.65 | 29.65 | 28.26 | 28.76 | 112,175 | -1.61(-5.31%) |
Nov 29, 2010 | 30.93 | 31.04 | 30.11 | 30.37 | 50,892 | -0.42(-1.35%) |
Nov 26, 2010 | 30.08 | 30.89 | 30.08 | 30.79 | 14,522 | +0.42(+1.39%) |
Nov 24, 2010 | 30.31 | 30.37 | 30.37 | 30.37 | 78,134 | +0.57(+1.91%) |
Nov 23, 2010 | 29.46 | 30.22 | 28.98 | 29.80 | 39,007 | -0.29(-0.96%) |
Nov 22, 2010 | 27.82 | 30.27 | 27.76 | 30.09 | 107,592 | +2.27(+8.17%) |
Nov 19, 2010 | 27.39 | 27.87 | 27.36 | 27.82 | 86,564 | +0.37(+1.35%) |
Nov 18, 2010 | 27.59 | 27.79 | 27.32 | 27.45 | 69,837 | +0.38(+1.39%) |
Nov 17, 2010 | 26.74 | 27.26 | 26.73 | 27.07 | 51,957 | +0.50(+1.90%) |
Nov 16, 2010 | 26.93 | 26.93 | 26.37 | 26.56 | 53,407 | -0.75(-2.74%) |
Nov 15, 2010 | 27.28 | 27.53 | 27.22 | 27.31 | 14,490 | -0.02(-0.08%) |
Nov 12, 2010 | 27.14 | 27.68 | 26.86 | 27.33 | 48,104 | -0.27(-0.97%) |
Nov 11, 2010 | 26.66 | 27.75 | 26.66 | 27.60 | 24,766 | +0.54(+2.00%) |
Nov 10, 2010 | 27.11 | 27.17 | 26.46 | 27.06 | 43,343 | +0.09(+0.33%) |
Nov 09, 2010 | 28.39 | 28.39 | 26.60 | 26.97 | 43,447 | -1.36(-4.81%) |
Nov 08, 2010 | 28.32 | 28.50 | 27.90 | 28.33 | 35,505 | -0.05(-0.18%) |
Nov 05, 2010 | 28.77 | 28.77 | 28.24 | 28.39 | 24,745 | -0.21(-0.73%) |
Nov 04, 2010 | 28.09 | 28.66 | 27.22 | 28.59 | 69,110 | +1.21(+4.41%) |
Nov 03, 2010 | 28.27 | 28.29 | 26.62 | 27.39 | 35,424 | -0.81(-2.89%) |
Nov 02, 2010 | 27.66 | 28.27 | 27.66 | 28.20 | 39,173 | +1.09(+4.01%) |
Nov 01, 2010 | 26.82 | 27.39 | 26.75 | 27.11 | 30,028 | +0.27(+1.02%) |
Oct 29, 2010 | 26.16 | 27.09 | 26.16 | 26.84 | 60,251 | +0.48(+1.83%) |
Oct 28, 2010 | 26.39 | 26.86 | 25.83 | 26.36 | 21,418 | +0.36(+1.37%) |
Oct 27, 2010 | 26.56 | 26.76 | 25.36 | 26.00 | 57,450 | -0.99(-3.67%) |
Oct 25, 2010 | 27.39 | 27.39 | 26.79 | 26.99 | 45,467 | -0.04(-0.14%) |
Oct 22, 2010 | 27.71 | 27.71 | 26.88 | 27.03 | 34,457 | -0.43(-1.56%) |
Oct 21, 2010 | 27.80 | 27.94 | 26.89 | 27.46 | 119,098 | -0.07(-0.24%) |
Oct 20, 2010 | 26.65 | 27.93 | 26.50 | 27.53 | 100,607 | +1.10(+4.14%) |
Oct 19, 2010 | 26.79 | 27.50 | 26.08 | 26.43 | 52,615 | -1.01(-3.69%) |
Oct 18, 2010 | 26.79 | 27.53 | 26.47 | 27.45 | 35,170 | +0.77(+2.89%) |
Oct 15, 2010 | 27.29 | 27.35 | 26.47 | 26.68 | 73,763 | -0.20(-0.74%) |
Oct 14, 2010 | 26.10 | 26.90 | 26.10 | 26.88 | 24,200 | +0.78(+2.98%) |
Oct 13, 2010 | 25.96 | 26.34 | 25.78 | 26.10 | 97,255 | +0.26(+1.00%) |
Oct 12, 2010 | 26.10 | 26.10 | 25.28 | 25.84 | 71,003 | -0.45(-1.72%) |
Oct 11, 2010 | 26.29 | 26.77 | 26.22 | 26.29 | 42,523 | -0.33(-1.25%) |
Oct 08, 2010 | 26.45 | 26.94 | 26.30 | 26.62 | 60,455 | +0.34(+1.30%) |
Oct 07, 2010 | 26.65 | 26.65 | 25.96 | 26.28 | 39,407 | -0.24(-0.89%) |
Oct 06, 2010 | 26.14 | 26.55 | 26.09 | 26.52 | 36,927 | +0.22(+0.84%) |
Oct 05, 2010 | 25.88 | 26.34 | 25.14 | 26.30 | 94,068 | +0.93(+3.68%) |
Oct 04, 2010 | 25.95 | 26.28 | 25.14 | 25.37 | 70,383 | -0.67(-2.59%) |