Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.22 | 31.65 | 30.98 | 31.00 | 59,519 | -0.21(-0.68%) |
Dec 30, 2010 | 31.37 | 31.58 | 31.13 | 31.21 | 57,963 | -0.12(-0.39%) |
Dec 29, 2010 | 31.21 | 31.76 | 31.20 | 31.34 | 75,941 | +0.25(+0.79%) |
Dec 28, 2010 | 31.30 | 31.40 | 31.09 | 31.09 | 44,115 | -0.19(-0.62%) |
Dec 27, 2010 | 30.86 | 31.38 | 30.86 | 31.29 | 45,293 | +0.37(+1.21%) |
Dec 23, 2010 | 30.57 | 31.07 | 30.48 | 30.91 | 86,405 | +0.34(+1.11%) |
Dec 22, 2010 | 30.17 | 30.96 | 30.17 | 30.57 | 104,476 | +0.47(+1.55%) |
Dec 21, 2010 | 29.79 | 30.23 | 29.37 | 30.11 | 90,990 | +0.52(+1.75%) |
Dec 20, 2010 | 29.26 | 29.86 | 29.05 | 29.59 | 134,718 | +0.40(+1.35%) |
Dec 17, 2010 | 28.54 | 29.24 | 28.44 | 29.19 | 199,694 | +0.62(+2.18%) |
Dec 16, 2010 | 28.27 | 28.58 | 28.02 | 28.57 | 46,693 | +0.34(+1.21%) |
Dec 15, 2010 | 28.34 | 28.54 | 28.03 | 28.23 | 88,169 | -0.12(-0.43%) |
Dec 14, 2010 | 28.40 | 28.54 | 28.20 | 28.35 | 43,320 | +0.11(+0.37%) |
Dec 13, 2010 | 28.55 | 28.55 | 28.15 | 28.25 | 81,279 | -0.30(-1.05%) |
Dec 10, 2010 | 28.33 | 28.58 | 28.18 | 28.54 | 104,805 | +0.31(+1.09%) |
Dec 09, 2010 | 28.67 | 28.82 | 28.16 | 28.24 | 119,318 | -0.38(-1.32%) |
Dec 08, 2010 | 29.10 | 29.59 | 28.56 | 28.61 | 93,630 | -0.39(-1.33%) |
Dec 07, 2010 | 28.40 | 29.09 | 28.40 | 29.00 | 109,128 | +0.75(+2.64%) |
Dec 06, 2010 | 28.56 | 28.80 | 27.96 | 28.25 | 158,067 | -0.54(-1.89%) |
Dec 03, 2010 | 28.73 | 29.22 | 28.59 | 28.80 | 180,542 | +0.06(+0.22%) |
Dec 02, 2010 | 28.28 | 28.92 | 28.28 | 28.73 | 84,563 | +0.35(+1.22%) |
Dec 01, 2010 | 28.17 | 28.58 | 27.95 | 28.39 | 120,342 | +0.50(+1.79%) |
Nov 30, 2010 | 27.58 | 28.09 | 27.49 | 27.89 | 179,329 | -0.05(-0.17%) |
Nov 29, 2010 | 27.79 | 28.11 | 27.20 | 27.94 | 137,974 | -0.09(-0.32%) |
Nov 26, 2010 | 28.10 | 28.33 | 28.02 | 28.03 | 61,147 | -0.27(-0.94%) |
Nov 24, 2010 | 28.33 | 28.29 | 28.29 | 28.29 | 272,747 | +0.03(+0.11%) |
Nov 23, 2010 | 28.21 | 28.61 | 28.06 | 28.26 | 114,716 | -0.39(-1.38%) |
Nov 22, 2010 | 28.40 | 28.73 | 28.17 | 28.65 | 57,745 | +0.05(+0.17%) |
Nov 19, 2010 | 28.33 | 28.71 | 28.23 | 28.61 | 87,181 | +0.31(+1.11%) |
Nov 18, 2010 | 28.39 | 28.55 | 28.18 | 28.29 | 51,951 | +0.15(+0.54%) |
Nov 17, 2010 | 28.06 | 28.53 | 27.99 | 28.14 | 83,744 | +0.23(+0.81%) |
Nov 16, 2010 | 27.83 | 28.20 | 27.68 | 27.91 | 66,871 | -0.17(-0.60%) |
Nov 15, 2010 | 28.12 | 28.55 | 28.03 | 28.08 | 68,010 | +0.14(+0.52%) |
Nov 12, 2010 | 27.61 | 28.36 | 27.61 | 27.94 | 94,795 | +0.02(+0.09%) |
Nov 11, 2010 | 27.77 | 28.04 | 26.93 | 27.91 | 45,134 | -0.24(-0.86%) |
Nov 10, 2010 | 27.36 | 28.17 | 27.35 | 28.16 | 116,586 | +0.86(+3.16%) |
Nov 09, 2010 | 27.59 | 27.60 | 27.15 | 27.29 | 64,960 | -0.29(-1.05%) |
Nov 08, 2010 | 27.54 | 27.66 | 27.43 | 27.58 | 48,020 | -0.11(-0.41%) |
Nov 05, 2010 | 27.94 | 27.97 | 27.62 | 27.70 | 84,522 | -0.11(-0.41%) |
Nov 04, 2010 | 27.45 | 27.95 | 27.45 | 27.81 | 110,929 | +0.61(+2.25%) |
Nov 03, 2010 | 27.14 | 27.33 | 26.92 | 27.20 | 74,243 | +0.18(+0.66%) |
Nov 02, 2010 | 26.68 | 27.16 | 26.57 | 27.02 | 114,314 | +0.56(+2.13%) |
Nov 01, 2010 | 26.64 | 27.05 | 26.20 | 26.46 | 101,540 | -0.16(-0.60%) |
Oct 29, 2010 | 26.28 | 26.87 | 25.79 | 26.62 | 102,035 | +0.34(+1.29%) |
Oct 28, 2010 | 27.37 | 27.45 | 25.84 | 26.28 | 69,700 | -0.65(-2.42%) |
Oct 27, 2010 | 27.05 | 27.13 | 26.53 | 26.93 | 43,371 | -0.39(-1.44%) |
Oct 25, 2010 | 27.65 | 27.87 | 27.22 | 27.33 | 37,412 | -0.06(-0.24%) |
Oct 22, 2010 | 27.33 | 27.46 | 27.12 | 27.39 | 24,964 | +0.15(+0.56%) |
Oct 21, 2010 | 27.62 | 27.72 | 26.90 | 27.24 | 62,245 | -0.17(-0.62%) |
Oct 20, 2010 | 27.62 | 27.63 | 27.31 | 27.41 | 30,938 | -0.01(-0.03%) |
Oct 19, 2010 | 27.41 | 27.95 | 27.16 | 27.41 | 50,341 | -0.37(-1.33%) |
Oct 18, 2010 | 27.54 | 27.95 | 27.41 | 27.78 | 23,510 | +0.36(+1.32%) |
Oct 15, 2010 | 27.77 | 27.87 | 27.29 | 27.42 | 89,967 | -0.19(-0.70%) |
Oct 14, 2010 | 27.50 | 27.66 | 27.29 | 27.62 | 47,359 | +0.00(+0.00%) |
Oct 13, 2010 | 27.04 | 27.74 | 26.90 | 27.62 | 245,495 | +0.60(+2.23%) |
Oct 12, 2010 | 26.88 | 27.07 | 26.37 | 27.01 | 24,075 | +0.02(+0.06%) |
Oct 11, 2010 | 27.13 | 27.34 | 26.96 | 27.00 | 30,526 | -0.38(-1.38%) |
Oct 08, 2010 | 26.99 | 27.49 | 26.76 | 27.37 | 27,014 | +0.41(+1.52%) |
Oct 07, 2010 | 27.33 | 27.37 | 26.96 | 26.96 | 30,737 | -0.19(-0.68%) |
Oct 06, 2010 | 27.16 | 27.37 | 26.92 | 27.15 | 76,572 | -0.09(-0.32%) |
Oct 05, 2010 | 26.81 | 27.25 | 26.64 | 27.24 | 42,024 | +0.76(+2.89%) |
Oct 04, 2010 | 26.77 | 26.77 | 26.26 | 26.47 | 36,267 | -0.29(-1.08%) |