Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.96 | 29.39 | 28.96 | 29.29 | 202,083 | +0.30(+1.05%) |
Dec 30, 2010 | 29.20 | 29.32 | 28.98 | 28.99 | 224,624 | -0.36(-1.24%) |
Dec 29, 2010 | 29.40 | 29.44 | 29.29 | 29.35 | 276,552 | +0.03(+0.10%) |
Dec 28, 2010 | 29.43 | 29.43 | 29.19 | 29.32 | 321,857 | +0.00(+0.00%) |
Dec 27, 2010 | 29.12 | 29.42 | 29.12 | 29.32 | 273,461 | +0.15(+0.51%) |
Dec 23, 2010 | 29.19 | 29.38 | 29.16 | 29.18 | 231,581 | -0.06(-0.20%) |
Dec 22, 2010 | 29.22 | 29.29 | 29.16 | 29.24 | 268,199 | -0.02(-0.08%) |
Dec 21, 2010 | 29.16 | 29.27 | 29.13 | 29.26 | 358,125 | +0.20(+0.69%) |
Dec 20, 2010 | 29.03 | 29.21 | 28.99 | 29.06 | 596,703 | +0.52(+1.82%) |
Dec 17, 2010 | 28.42 | 28.58 | 28.38 | 28.54 | 338,172 | +0.07(+0.23%) |
Dec 16, 2010 | 28.21 | 28.55 | 28.21 | 28.47 | 438,856 | +0.45(+1.61%) |
Dec 15, 2010 | 28.09 | 28.20 | 27.94 | 28.02 | 270,472 | -0.13(-0.45%) |
Dec 14, 2010 | 28.14 | 28.37 | 28.09 | 28.15 | 391,922 | +0.05(+0.18%) |
Dec 13, 2010 | 28.14 | 28.29 | 28.08 | 28.09 | 358,722 | +0.25(+0.91%) |
Dec 10, 2010 | 27.75 | 27.86 | 27.69 | 27.84 | 299,926 | -0.17(-0.61%) |
Dec 09, 2010 | 28.07 | 28.09 | 27.82 | 28.01 | 620,973 | +0.38(+1.37%) |
Dec 08, 2010 | 27.73 | 27.73 | 27.34 | 27.63 | 1,243,462 | +0.07(+0.24%) |
Dec 07, 2010 | 27.81 | 27.94 | 27.51 | 27.57 | 876,137 | -0.58(-2.06%) |
Dec 06, 2010 | 28.09 | 28.23 | 28.04 | 28.15 | 418,772 | -0.19(-0.65%) |
Dec 03, 2010 | 28.00 | 28.37 | 28.00 | 28.33 | 824,233 | +0.39(+1.41%) |
Dec 02, 2010 | 27.65 | 27.99 | 27.63 | 27.94 | 686,171 | +0.30(+1.07%) |
Dec 01, 2010 | 27.48 | 27.71 | 27.39 | 27.64 | 547,523 | +0.77(+2.87%) |
Nov 30, 2010 | 26.55 | 26.94 | 26.54 | 26.87 | 516,577 | -0.38(-1.39%) |
Nov 29, 2010 | 27.16 | 27.29 | 26.83 | 27.25 | 630,628 | -0.07(-0.27%) |
Nov 26, 2010 | 27.20 | 27.40 | 27.14 | 27.32 | 556,376 | -0.31(-1.13%) |
Nov 24, 2010 | 27.25 | 27.63 | 27.63 | 27.63 | 657,885 | +0.47(+1.72%) |
Nov 23, 2010 | 27.15 | 27.25 | 26.98 | 27.17 | 728,893 | -0.54(-1.95%) |
Nov 22, 2010 | 27.70 | 27.86 | 27.39 | 27.71 | 477,063 | -0.39(-1.37%) |
Nov 19, 2010 | 27.88 | 28.13 | 27.74 | 28.09 | 790,064 | -0.08(-0.29%) |
Nov 18, 2010 | 28.03 | 28.25 | 27.93 | 28.17 | 983,465 | +0.77(+2.81%) |
Nov 17, 2010 | 27.31 | 27.55 | 27.28 | 27.40 | 1,340,534 | +0.78(+2.92%) |
Nov 16, 2010 | 27.00 | 27.03 | 26.45 | 26.62 | 728,959 | -0.48(-1.78%) |
Nov 15, 2010 | 27.26 | 27.34 | 27.11 | 27.11 | 465,769 | +0.18(+0.66%) |
Nov 12, 2010 | 27.00 | 27.19 | 26.80 | 26.93 | 365,793 | -0.33(-1.22%) |
Nov 11, 2010 | 27.22 | 27.28 | 27.08 | 27.26 | 531,740 | -0.10(-0.38%) |
Nov 10, 2010 | 27.31 | 27.48 | 27.03 | 27.37 | 1,058,247 | +0.36(+1.35%) |
Nov 09, 2010 | 27.32 | 27.42 | 26.90 | 27.00 | 856,851 | +0.04(+0.14%) |
Nov 08, 2010 | 27.05 | 27.10 | 26.91 | 26.97 | 1,593,759 | +0.45(+1.71%) |
Nov 05, 2010 | 26.34 | 26.62 | 26.08 | 26.51 | 1,474,321 | +0.73(+2.85%) |
Nov 04, 2010 | 25.73 | 25.88 | 25.59 | 25.78 | 733,456 | +0.27(+1.05%) |
Nov 03, 2010 | 25.40 | 25.53 | 25.17 | 25.51 | 1,424,959 | +0.11(+0.44%) |
Nov 02, 2010 | 25.18 | 25.45 | 25.08 | 25.40 | 1,196,305 | -0.06(-0.23%) |
Nov 01, 2010 | 25.90 | 26.22 | 25.33 | 25.46 | 1,237,383 | -1.26(-4.72%) |
Oct 29, 2010 | 27.03 | 27.08 | 26.70 | 26.72 | 512,224 | -0.29(-1.07%) |
Oct 28, 2010 | 26.91 | 27.11 | 26.84 | 27.01 | 636,302 | +0.18(+0.66%) |
Oct 27, 2010 | 26.77 | 26.88 | 26.62 | 26.83 | 635,331 | +0.04(+0.14%) |
Oct 25, 2010 | 26.85 | 27.06 | 26.74 | 26.80 | 623,276 | -0.06(-0.22%) |
Oct 22, 2010 | 26.71 | 26.94 | 26.62 | 26.85 | 825,439 | -0.07(-0.25%) |
Oct 21, 2010 | 27.04 | 27.23 | 26.76 | 26.92 | 382,367 | -0.26(-0.96%) |
Oct 20, 2010 | 26.99 | 27.27 | 26.95 | 27.18 | 481,722 | +0.13(+0.47%) |
Oct 19, 2010 | 27.16 | 27.26 | 26.89 | 27.05 | 485,057 | -0.38(-1.38%) |
Oct 18, 2010 | 27.25 | 27.46 | 27.25 | 27.43 | 403,484 | +0.28(+1.04%) |
Oct 15, 2010 | 27.14 | 27.17 | 26.94 | 27.15 | 372,636 | -0.15(-0.54%) |
Oct 14, 2010 | 27.17 | 27.33 | 27.13 | 27.30 | 506,993 | +0.34(+1.27%) |
Oct 13, 2010 | 26.82 | 27.13 | 26.74 | 26.96 | 419,418 | +0.16(+0.58%) |
Oct 12, 2010 | 26.55 | 26.86 | 26.47 | 26.80 | 716,472 | -0.27(-0.99%) |
Oct 11, 2010 | 27.24 | 27.24 | 26.95 | 27.07 | 341,471 | -0.22(-0.79%) |
Oct 08, 2010 | 27.28 | 27.41 | 26.83 | 27.28 | 602,424 | +0.34(+1.27%) |
Oct 07, 2010 | 27.07 | 27.07 | 26.74 | 26.94 | 299,675 | +0.06(+0.22%) |
Oct 06, 2010 | 26.93 | 26.97 | 26.77 | 26.88 | 571,194 | -0.20(-0.74%) |
Oct 05, 2010 | 26.77 | 27.11 | 26.77 | 27.08 | 713,468 | +0.56(+2.13%) |
Oct 04, 2010 | 26.61 | 26.69 | 26.33 | 26.52 | 426,912 | -0.17(-0.64%) |