Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.37 | 29.50 | 29.32 | 29.35 | 20,139 | -0.06(-0.20%) |
Dec 30, 2010 | 29.42 | 29.57 | 29.41 | 29.41 | 23,668 | -0.12(-0.41%) |
Dec 29, 2010 | 29.64 | 29.64 | 29.46 | 29.53 | 23,109 | +0.08(+0.27%) |
Dec 28, 2010 | 29.44 | 29.51 | 29.40 | 29.45 | 4,395 | -0.12(-0.41%) |
Dec 27, 2010 | 29.30 | 29.57 | 29.30 | 29.57 | 8,897 | +0.12(+0.41%) |
Dec 23, 2010 | 29.40 | 29.49 | 29.40 | 29.45 | 11,203 | -0.03(-0.10%) |
Dec 22, 2010 | 29.68 | 29.68 | 29.41 | 29.48 | 25,379 | -0.06(-0.20%) |
Dec 21, 2010 | 29.49 | 29.57 | 29.29 | 29.54 | 15,230 | +0.26(+0.89%) |
Dec 20, 2010 | 29.31 | 29.35 | 29.11 | 29.28 | 20,848 | +0.01(+0.03%) |
Dec 17, 2010 | 29.29 | 29.48 | 29.16 | 29.27 | 12,258 | -0.14(-0.47%) |
Dec 16, 2010 | 29.21 | 29.47 | 29.14 | 29.41 | 42,811 | +0.20(+0.68%) |
Dec 15, 2010 | 29.27 | 29.53 | 29.18 | 29.21 | 16,593 | -0.01(-0.03%) |
Dec 14, 2010 | 29.19 | 29.35 | 29.16 | 29.22 | 40,507 | -0.06(-0.20%) |
Dec 13, 2010 | 29.68 | 29.68 | 29.25 | 29.28 | 44,955 | -0.01(-0.03%) |
Dec 10, 2010 | 28.97 | 29.31 | 28.97 | 29.29 | 444,320 | +0.33(+1.14%) |
Dec 09, 2010 | 28.98 | 29.03 | 28.92 | 28.96 | 17,949 | +0.01(+0.03%) |
Dec 08, 2010 | 28.97 | 28.97 | 28.88 | 28.95 | 19,319 | -0.05(-0.17%) |
Dec 07, 2010 | 29.12 | 29.25 | 29.00 | 29.00 | 17,979 | +0.21(+0.73%) |
Dec 06, 2010 | 28.62 | 28.82 | 28.60 | 28.79 | 5,529 | +0.06(+0.21%) |
Dec 03, 2010 | 28.43 | 28.73 | 28.43 | 28.73 | 7,731 | +0.23(+0.81%) |
Dec 02, 2010 | 28.49 | 28.54 | 28.19 | 28.50 | 13,520 | +0.35(+1.24%) |
Dec 01, 2010 | 27.97 | 28.16 | 27.97 | 28.15 | 12,829 | +0.74(+2.70%) |
Nov 30, 2010 | 27.33 | 27.55 | 27.33 | 27.41 | 6,463 | +0.16(+0.59%) |
Nov 29, 2010 | 26.96 | 27.27 | 26.96 | 27.25 | 9,284 | -0.26(-0.96%) |
Nov 26, 2010 | 27.50 | 27.55 | 27.50 | 27.51 | 5,792 | -0.09(-0.31%) |
Nov 24, 2010 | 27.25 | 27.60 | 27.60 | 27.60 | 12,423 | +0.65(+2.41%) |
Nov 23, 2010 | 26.94 | 26.95 | 26.75 | 26.95 | 15,143 | -0.31(-1.13%) |
Nov 22, 2010 | 27.44 | 27.44 | 26.91 | 27.26 | 8,401 | +0.02(+0.06%) |
Nov 19, 2010 | 27.09 | 27.24 | 26.94 | 27.24 | 3,477 | +0.13(+0.48%) |
Nov 18, 2010 | 27.09 | 27.22 | 27.08 | 27.11 | 128,759 | +0.54(+2.03%) |
Nov 17, 2010 | 26.64 | 26.64 | 26.51 | 26.57 | 3,727 | +0.02(+0.08%) |
Nov 16, 2010 | 26.74 | 26.74 | 26.38 | 26.55 | 26,329 | -0.33(-1.23%) |
Nov 15, 2010 | 26.80 | 26.98 | 26.79 | 26.88 | 1,813 | +0.10(+0.37%) |
Nov 12, 2010 | 27.04 | 27.08 | 26.68 | 26.78 | 27,709 | -0.41(-1.51%) |
Nov 11, 2010 | 27.08 | 27.19 | 26.98 | 27.19 | 3,300 | -0.03(-0.11%) |
Nov 10, 2010 | 26.96 | 27.22 | 26.95 | 27.22 | 6,953 | +0.10(+0.37%) |
Nov 09, 2010 | 27.32 | 27.41 | 27.10 | 27.12 | 5,437 | -0.23(-0.83%) |
Nov 08, 2010 | 27.45 | 27.45 | 27.30 | 27.35 | 4,976 | -0.04(-0.15%) |
Nov 05, 2010 | 27.34 | 27.50 | 27.34 | 27.39 | 13,321 | +0.11(+0.40%) |
Nov 04, 2010 | 26.89 | 27.29 | 26.89 | 27.28 | 6,903 | +0.72(+2.73%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.43 | 26.56 | 32,391 | -0.00(-0.02%) |
Nov 02, 2010 | 26.57 | 26.57 | 26.39 | 26.56 | 3,456 | +0.35(+1.34%) |
Nov 01, 2010 | 26.47 | 26.53 | 26.05 | 26.21 | 25,238 | -0.04(-0.15%) |
Oct 29, 2010 | 26.19 | 26.28 | 26.11 | 26.25 | 38,963 | +0.15(+0.57%) |
Oct 28, 2010 | 26.56 | 26.56 | 25.93 | 26.10 | 14,482 | -0.02(-0.08%) |
Oct 27, 2010 | 26.03 | 26.12 | 25.78 | 26.12 | 6,327 | -0.12(-0.46%) |
Oct 25, 2010 | 26.50 | 26.55 | 26.24 | 26.24 | 1,553 | +0.06(+0.23%) |
Oct 22, 2010 | 26.40 | 26.40 | 26.03 | 26.18 | 10,368 | +0.08(+0.31%) |
Oct 21, 2010 | 26.33 | 26.37 | 25.82 | 26.10 | 5,954 | +0.05(+0.19%) |
Oct 20, 2010 | 25.81 | 26.10 | 25.72 | 26.05 | 3,145 | +0.52(+2.04%) |
Oct 19, 2010 | 25.78 | 25.91 | 25.51 | 25.53 | 5,869 | -0.50(-1.92%) |
Oct 18, 2010 | 26.04 | 26.04 | 25.98 | 26.03 | 1,389 | +0.11(+0.42%) |
Oct 15, 2010 | 25.88 | 26.07 | 25.83 | 25.92 | 4,408 | -0.04(-0.17%) |
Oct 14, 2010 | 26.18 | 26.18 | 25.96 | 25.96 | 1,291 | -0.22(-0.83%) |
Oct 13, 2010 | 25.97 | 26.18 | 25.93 | 26.18 | 9,639 | +0.49(+1.90%) |
Oct 12, 2010 | 25.35 | 25.69 | 25.35 | 25.69 | 21,777 | -0.03(-0.11%) |
Oct 11, 2010 | 25.63 | 25.76 | 25.63 | 25.72 | 3,633 | +0.09(+0.35%) |
Oct 08, 2010 | 25.63 | 25.63 | 25.39 | 25.63 | 4,863 | +0.30(+1.18%) |
Oct 07, 2010 | 25.29 | 25.39 | 25.19 | 25.33 | 9,441 | +0.03(+0.12%) |
Oct 06, 2010 | 25.33 | 25.38 | 25.20 | 25.30 | 5,378 | +0.18(+0.72%) |
Oct 05, 2010 | 24.81 | 25.18 | 24.81 | 25.12 | 1,424 | +0.63(+2.57%) |
Oct 04, 2010 | 24.86 | 24.87 | 24.41 | 24.49 | 1,922 | -0.47(-1.89%) |