Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.40 | 28.60 | 28.40 | 28.55 | 27,026 | +0.18(+0.63%) |
Dec 30, 2010 | 28.30 | 28.50 | 28.05 | 28.37 | 140,130 | -0.19(-0.67%) |
Dec 29, 2010 | 28.34 | 28.60 | 28.15 | 28.56 | 220,958 | +0.75(+2.70%) |
Dec 28, 2010 | 27.70 | 27.99 | 27.70 | 27.81 | 265,804 | -0.27(-0.96%) |
Dec 27, 2010 | 27.89 | 28.09 | 27.42 | 28.08 | 383,320 | -1.51(-5.10%) |
Dec 23, 2010 | 29.65 | 29.79 | 29.36 | 29.59 | 192,565 | -0.32(-1.07%) |
Dec 22, 2010 | 30.02 | 30.03 | 29.60 | 29.91 | 61,681 | -0.34(-1.12%) |
Dec 21, 2010 | 30.23 | 30.25 | 29.86 | 30.25 | 117,030 | +0.52(+1.75%) |
Dec 20, 2010 | 29.85 | 29.89 | 29.51 | 29.73 | 23,757 | +0.09(+0.30%) |
Dec 17, 2010 | 29.99 | 29.99 | 29.45 | 29.64 | 35,583 | -0.47(-1.56%) |
Dec 16, 2010 | 30.21 | 30.30 | 30.00 | 30.11 | 63,246 | -0.16(-0.53%) |
Dec 15, 2010 | 30.86 | 30.86 | 30.25 | 30.27 | 45,638 | -0.73(-2.35%) |
Dec 14, 2010 | 31.18 | 31.30 | 30.82 | 31.00 | 35,268 | -0.61(-1.93%) |
Dec 13, 2010 | 31.51 | 31.80 | 31.24 | 31.61 | 56,163 | +1.13(+3.71%) |
Dec 10, 2010 | 30.31 | 30.50 | 30.16 | 30.48 | 80,433 | +1.18(+4.03%) |
Dec 09, 2010 | 29.38 | 29.39 | 29.00 | 29.30 | 140,188 | -1.00(-3.30%) |
Dec 08, 2010 | 30.84 | 30.84 | 30.09 | 30.30 | 92,058 | -1.15(-3.66%) |
Dec 07, 2010 | 32.02 | 32.03 | 31.35 | 31.45 | 95,203 | -0.11(-0.35%) |
Dec 06, 2010 | 31.50 | 31.68 | 31.30 | 31.56 | 30,693 | +0.80(+2.60%) |
Dec 03, 2010 | 30.54 | 31.08 | 30.54 | 30.76 | 60,345 | +0.90(+3.01%) |
Dec 02, 2010 | 29.25 | 30.18 | 29.25 | 29.86 | 94,484 | +0.86(+2.97%) |
Dec 01, 2010 | 28.72 | 29.10 | 28.35 | 29.00 | 268,135 | +1.75(+6.42%) |
Nov 30, 2010 | 26.99 | 27.39 | 26.85 | 27.25 | 315,958 | -0.32(-1.16%) |
Nov 29, 2010 | 27.65 | 27.70 | 27.21 | 27.57 | 243,059 | -0.82(-2.89%) |
Nov 26, 2010 | 27.95 | 28.39 | 27.93 | 28.39 | 23,984 | -0.21(-0.73%) |
Nov 24, 2010 | 28.25 | 28.60 | 28.60 | 28.60 | 20,269 | +0.63(+2.25%) |
Nov 23, 2010 | 28.25 | 28.25 | 27.75 | 27.97 | 176,644 | -1.63(-5.51%) |
Nov 22, 2010 | 29.71 | 29.85 | 29.34 | 29.60 | 54,522 | -0.02(-0.07%) |
Nov 19, 2010 | 29.35 | 29.72 | 29.30 | 29.62 | 81,716 | +0.37(+1.26%) |
Nov 18, 2010 | 28.93 | 29.33 | 28.93 | 29.25 | 260,111 | +1.27(+4.54%) |
Nov 17, 2010 | 27.81 | 28.14 | 27.81 | 27.98 | 32,287 | +0.18(+0.65%) |
Nov 16, 2010 | 28.01 | 28.15 | 27.65 | 27.80 | 294,438 | -0.25(-0.89%) |
Nov 15, 2010 | 28.45 | 28.45 | 27.99 | 28.05 | 418,364 | +0.35(+1.26%) |
Nov 12, 2010 | 27.46 | 27.79 | 27.35 | 27.70 | 413,756 | +0.40(+1.47%) |
Nov 11, 2010 | 27.05 | 27.35 | 26.94 | 27.30 | 163,724 | -0.10(-0.36%) |
Nov 10, 2010 | 27.29 | 27.50 | 26.75 | 27.40 | 119,102 | -0.30(-1.08%) |
Nov 09, 2010 | 28.05 | 28.25 | 27.59 | 27.70 | 447,777 | +0.19(+0.69%) |
Nov 08, 2010 | 27.51 | 27.65 | 27.31 | 27.51 | 216,252 | -0.12(-0.43%) |
Nov 05, 2010 | 27.37 | 27.65 | 27.25 | 27.63 | 176,473 | -0.07(-0.25%) |
Nov 04, 2010 | 27.49 | 27.70 | 27.45 | 27.70 | 44,215 | +0.65(+2.40%) |
Nov 03, 2010 | 26.95 | 27.55 | 26.62 | 27.05 | 93,583 | +0.60(+2.27%) |
Nov 02, 2010 | 26.59 | 26.69 | 26.45 | 26.45 | 31,791 | +0.21(+0.80%) |
Nov 01, 2010 | 26.29 | 26.35 | 25.95 | 26.24 | 228,441 | -0.50(-1.87%) |
Oct 29, 2010 | 26.30 | 26.82 | 26.18 | 26.74 | 138,555 | +0.47(+1.79%) |
Oct 28, 2010 | 26.24 | 26.37 | 26.15 | 26.27 | 31,356 | +0.87(+3.43%) |
Oct 27, 2010 | 25.39 | 25.45 | 24.90 | 25.40 | 2,974,140 | +0.00(+0.00%) |
Oct 25, 2010 | 25.24 | 25.45 | 25.06 | 25.40 | 164,871 | +1.15(+4.74%) |
Oct 22, 2010 | 23.20 | 24.62 | 23.09 | 24.25 | 88,147 | +1.15(+4.98%) |
Oct 21, 2010 | 23.00 | 23.25 | 22.90 | 23.10 | 12,457 | +0.65(+2.90%) |
Oct 20, 2010 | 22.15 | 22.60 | 22.10 | 22.45 | 20,307 | +0.46(+2.09%) |
Oct 19, 2010 | 22.55 | 22.55 | 21.80 | 21.99 | 20,680 | -1.01(-4.39%) |
Oct 18, 2010 | 22.95 | 23.05 | 22.83 | 23.00 | 13,953 | -0.10(-0.43%) |
Oct 15, 2010 | 23.28 | 23.28 | 22.97 | 23.10 | 35,017 | -0.12(-0.52%) |
Oct 14, 2010 | 23.22 | 23.40 | 23.18 | 23.22 | 48,189 | +0.25(+1.09%) |
Oct 13, 2010 | 22.90 | 23.05 | 22.83 | 22.97 | 21,387 | +0.12(+0.53%) |
Oct 12, 2010 | 22.50 | 22.91 | 22.32 | 22.85 | 112,901 | +0.46(+2.05%) |
Oct 11, 2010 | 22.45 | 22.45 | 22.18 | 22.39 | 59,330 | +0.05(+0.23%) |
Oct 08, 2010 | 22.15 | 22.46 | 22.04 | 22.34 | 28,391 | +0.33(+1.50%) |
Oct 07, 2010 | 22.24 | 22.24 | 21.80 | 22.01 | 17,289 | +0.61(+2.85%) |
Oct 06, 2010 | 21.65 | 21.65 | 21.30 | 21.40 | 3,637 | +0.02(+0.09%) |
Oct 05, 2010 | 21.00 | 21.41 | 21.00 | 21.38 | 12,859 | +0.61(+2.94%) |
Oct 04, 2010 | 21.10 | 21.10 | 20.72 | 20.77 | 33,032 | -0.98(-4.51%) |