Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.96 | 29.04 | 28.72 | 28.77 | 148,621 | -0.21(-0.74%) |
Dec 30, 2010 | 28.82 | 29.19 | 28.82 | 28.99 | 135,752 | +0.08(+0.28%) |
Dec 29, 2010 | 29.09 | 29.09 | 28.82 | 28.91 | 227,669 | -0.13(-0.46%) |
Dec 28, 2010 | 29.34 | 29.64 | 28.99 | 29.04 | 411,102 | -0.28(-0.95%) |
Dec 27, 2010 | 29.33 | 29.43 | 29.12 | 29.32 | 159,114 | -0.10(-0.33%) |
Dec 23, 2010 | 29.21 | 29.50 | 29.08 | 29.42 | 191,206 | +0.21(+0.74%) |
Dec 22, 2010 | 29.08 | 29.23 | 28.97 | 29.20 | 186,234 | +0.27(+0.93%) |
Dec 21, 2010 | 28.97 | 29.16 | 28.87 | 28.93 | 314,505 | +0.04(+0.15%) |
Dec 20, 2010 | 29.24 | 29.39 | 28.88 | 28.89 | 296,798 | -0.23(-0.80%) |
Dec 17, 2010 | 29.83 | 29.83 | 29.00 | 29.12 | 455,420 | -0.71(-2.37%) |
Dec 16, 2010 | 29.25 | 30.02 | 29.18 | 29.83 | 319,104 | +0.81(+2.78%) |
Dec 15, 2010 | 29.21 | 29.83 | 28.99 | 29.02 | 360,561 | -0.28(-0.95%) |
Dec 14, 2010 | 29.25 | 29.44 | 29.21 | 29.30 | 253,897 | +0.10(+0.34%) |
Dec 13, 2010 | 29.76 | 29.91 | 29.20 | 29.20 | 304,308 | -0.47(-1.57%) |
Dec 10, 2010 | 29.67 | 29.82 | 29.43 | 29.67 | 376,631 | +0.17(+0.58%) |
Dec 09, 2010 | 29.36 | 29.59 | 29.18 | 29.50 | 265,784 | +0.35(+1.20%) |
Dec 08, 2010 | 29.16 | 29.41 | 28.92 | 29.15 | 298,608 | +0.00(+0.00%) |
Dec 07, 2010 | 29.16 | 29.51 | 28.84 | 29.15 | 315,357 | +0.39(+1.37%) |
Dec 06, 2010 | 28.73 | 29.05 | 28.57 | 28.75 | 409,485 | +0.05(+0.19%) |
Dec 03, 2010 | 28.02 | 28.78 | 27.88 | 28.70 | 311,081 | +0.42(+1.49%) |
Dec 02, 2010 | 27.77 | 28.28 | 27.73 | 28.28 | 221,055 | +0.53(+1.90%) |
Dec 01, 2010 | 27.60 | 27.94 | 27.60 | 27.75 | 642,944 | +0.71(+2.62%) |
Nov 30, 2010 | 26.75 | 27.24 | 26.59 | 27.04 | 343,097 | +0.01(+0.03%) |
Nov 29, 2010 | 27.49 | 27.55 | 26.85 | 27.03 | 298,272 | -0.60(-2.17%) |
Nov 26, 2010 | 27.33 | 27.87 | 27.33 | 27.63 | 101,171 | +0.01(+0.03%) |
Nov 24, 2010 | 27.49 | 27.62 | 27.62 | 27.62 | 326,520 | +0.49(+1.82%) |
Nov 23, 2010 | 27.71 | 27.71 | 26.90 | 27.13 | 629,931 | -0.99(-3.54%) |
Nov 22, 2010 | 27.53 | 28.30 | 27.45 | 28.13 | 423,710 | +0.59(+2.15%) |
Nov 19, 2010 | 26.91 | 27.66 | 26.91 | 27.53 | 714,075 | +0.65(+2.43%) |
Nov 18, 2010 | 26.84 | 27.22 | 26.38 | 26.88 | 634,177 | +0.50(+1.90%) |
Nov 17, 2010 | 26.30 | 26.46 | 26.22 | 26.38 | 467,998 | +0.08(+0.31%) |
Nov 16, 2010 | 26.34 | 26.44 | 26.12 | 26.30 | 570,907 | -0.33(-1.24%) |
Nov 15, 2010 | 26.39 | 26.77 | 26.22 | 26.63 | 607,978 | +0.41(+1.57%) |
Nov 12, 2010 | 26.03 | 26.41 | 25.86 | 26.22 | 994,040 | -0.14(-0.54%) |
Nov 11, 2010 | 26.22 | 26.64 | 26.15 | 26.36 | 515,945 | -0.31(-1.18%) |
Nov 10, 2010 | 25.27 | 26.78 | 25.07 | 26.67 | 1,416,928 | +1.82(+7.32%) |
Nov 09, 2010 | 24.79 | 24.95 | 24.50 | 24.86 | 409,357 | +0.11(+0.43%) |
Nov 08, 2010 | 24.59 | 24.87 | 24.40 | 24.75 | 625,285 | +0.01(+0.04%) |
Nov 05, 2010 | 24.44 | 24.88 | 24.33 | 24.74 | 285,715 | +0.34(+1.39%) |
Nov 04, 2010 | 23.88 | 24.44 | 23.77 | 24.40 | 493,441 | +0.85(+3.61%) |
Nov 03, 2010 | 23.88 | 23.88 | 23.24 | 23.55 | 249,578 | -0.27(-1.13%) |
Nov 02, 2010 | 23.58 | 23.90 | 23.49 | 23.82 | 220,172 | +0.56(+2.43%) |
Nov 01, 2010 | 23.63 | 23.92 | 23.16 | 23.25 | 317,927 | -0.36(-1.52%) |
Oct 29, 2010 | 23.52 | 23.72 | 23.48 | 23.61 | 266,558 | +0.05(+0.23%) |
Oct 28, 2010 | 23.69 | 23.85 | 23.30 | 23.56 | 186,023 | +0.06(+0.27%) |
Oct 27, 2010 | 23.69 | 23.78 | 23.07 | 23.50 | 266,882 | -0.52(-2.16%) |
Oct 25, 2010 | 23.71 | 24.08 | 23.62 | 24.01 | 208,943 | +0.41(+1.75%) |
Oct 22, 2010 | 23.71 | 23.78 | 23.41 | 23.60 | 189,303 | -0.08(-0.34%) |
Oct 21, 2010 | 23.28 | 23.69 | 23.10 | 23.68 | 407,124 | +0.46(+1.97%) |
Oct 20, 2010 | 22.91 | 23.46 | 22.81 | 23.23 | 395,520 | +0.47(+2.05%) |
Oct 19, 2010 | 23.29 | 23.30 | 22.58 | 22.76 | 695,626 | -0.82(-3.49%) |
Oct 18, 2010 | 23.84 | 23.84 | 23.50 | 23.58 | 252,316 | -0.21(-0.90%) |
Oct 15, 2010 | 23.80 | 24.01 | 23.23 | 23.80 | 410,970 | +0.32(+1.37%) |
Oct 14, 2010 | 23.67 | 23.67 | 23.29 | 23.48 | 203,094 | -0.16(-0.68%) |
Oct 13, 2010 | 23.36 | 23.83 | 23.25 | 23.64 | 446,073 | +0.42(+1.81%) |
Oct 12, 2010 | 23.13 | 23.29 | 22.70 | 23.22 | 122,482 | +0.09(+0.39%) |
Oct 11, 2010 | 23.32 | 23.45 | 23.13 | 23.13 | 208,477 | -0.26(-1.11%) |
Oct 08, 2010 | 23.39 | 23.51 | 22.84 | 23.39 | 243,764 | +0.29(+1.24%) |
Oct 07, 2010 | 23.25 | 23.26 | 22.89 | 23.10 | 1,066 | +0.02(+0.08%) |
Oct 06, 2010 | 23.07 | 23.19 | 22.84 | 23.08 | 281,473 | -0.04(-0.19%) |
Oct 05, 2010 | 22.29 | 23.14 | 22.12 | 23.13 | 333,061 | +1.15(+5.22%) |
Oct 04, 2010 | 22.46 | 22.66 | 21.89 | 21.98 | 163,478 | -0.48(-2.15%) |