Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.65 | 30.10 | 29.60 | 29.94 | 581,985 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,494 | -0.21(-0.71%) |
Dec 29, 2010 | 29.88 | 30.10 | 29.73 | 29.94 | 439,037 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.10 | 29.66 | 29.77 | 729,954 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.11 | 29.58 | 30.00 | 568,251 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.03 | 29.73 | 29.80 | 435,464 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,255 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.99 | 1,124,643 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,264 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,271 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,113,838 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,719 | -0.53(-1.74%) |
Dec 14, 2010 | 30.34 | 30.51 | 30.14 | 30.26 | 1,241,596 | +0.06(+0.20%) |
Dec 13, 2010 | 30.22 | 30.56 | 29.87 | 30.20 | 1,354,243 | +0.20(+0.68%) |
Dec 10, 2010 | 29.87 | 30.16 | 29.65 | 30.00 | 1,288,382 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.54 | 29.85 | 2,141,514 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.50 | 28.88 | 29.65 | 3,558,409 | +0.64(+2.20%) |
Dec 07, 2010 | 27.91 | 29.43 | 27.91 | 29.01 | 3,147,258 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.91 | 27.02 | 27.53 | 1,665,565 | +0.43(+1.60%) |
Dec 03, 2010 | 25.82 | 27.11 | 25.77 | 27.10 | 2,037,012 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.92 | 24.67 | 25.91 | 2,012,854 | +1.19(+4.81%) |
Dec 01, 2010 | 24.86 | 24.89 | 24.54 | 24.72 | 1,108,829 | +0.34(+1.39%) |
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,609 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,263,927 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.96 | 24.57 | 24.83 | 277,411 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,001,958 | +0.61(+2.53%) |
Nov 23, 2010 | 24.28 | 24.68 | 24.15 | 24.21 | 925,319 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.74 | 754,671 | -0.03(-0.14%) |
Nov 19, 2010 | 24.86 | 24.86 | 24.38 | 24.77 | 687,890 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.25 | 24.33 | 24.88 | 1,027,853 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.85 | 24.21 | 24.33 | 1,142,029 | +0.09(+0.39%) |
Nov 16, 2010 | 24.45 | 24.66 | 23.90 | 24.24 | 1,175,976 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.85 | 1,122,729 | -0.01(-0.03%) |
Nov 12, 2010 | 25.53 | 25.54 | 24.80 | 24.86 | 1,207,958 | -0.98(-3.78%) |
Nov 11, 2010 | 25.58 | 26.03 | 25.14 | 25.83 | 1,310,068 | -0.13(-0.49%) |
Nov 10, 2010 | 26.16 | 26.24 | 25.55 | 25.96 | 1,620,602 | -0.09(-0.36%) |
Nov 09, 2010 | 26.16 | 26.54 | 25.84 | 26.05 | 1,585,371 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.04 | 25.34 | 25.94 | 1,677,776 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,849 | -0.11(-0.43%) |
Nov 04, 2010 | 25.14 | 25.82 | 25.07 | 25.68 | 1,552,847 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.02 | 24.45 | 24.78 | 1,189,230 | -0.20(-0.78%) |
Nov 02, 2010 | 25.02 | 25.50 | 24.69 | 24.98 | 1,332,505 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.47 | 24.71 | 1,486,157 | -0.36(-1.42%) |
Oct 29, 2010 | 25.13 | 25.43 | 25.05 | 25.07 | 1,481,600 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.52 | 25.14 | 2,755,784 | -0.44(-1.73%) |
Oct 27, 2010 | 25.82 | 25.99 | 25.51 | 25.58 | 1,797,035 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.71 | 26.82 | 1,188,333 | -0.05(-0.19%) |
Oct 22, 2010 | 27.06 | 27.09 | 26.61 | 26.87 | 707,358 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.89 | 26.51 | 26.78 | 2,057,490 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.35 | 25.94 | 26.99 | 1,878,111 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,289 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.44 | 26.49 | 1,130,283 | -0.23(-0.86%) |
Oct 15, 2010 | 26.73 | 26.96 | 25.88 | 26.72 | 1,631,162 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,478 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.43 | 25.88 | 26.19 | 1,374,056 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,697 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.70 | 25.19 | 25.53 | 1,297,579 | +0.16(+0.64%) |
Oct 08, 2010 | 25.37 | 25.88 | 24.64 | 25.37 | 3,015,469 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.02 | 906,608 | -0.03(-0.11%) |
Oct 06, 2010 | 24.30 | 24.30 | 23.88 | 24.04 | 802,615 | -0.27(-1.12%) |
Oct 05, 2010 | 23.84 | 24.42 | 23.76 | 24.31 | 1,283,638 | +0.80(+3.40%) |
Oct 04, 2010 | 23.73 | 23.85 | 23.23 | 23.51 | 1,365,071 | -0.33(-1.39%) |