Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.64 | 30.09 | 29.59 | 29.93 | 582,186 | +0.21(+0.71%) |
Dec 30, 2010 | 29.79 | 30.05 | 29.71 | 29.71 | 761,757 | -0.21(-0.71%) |
Dec 29, 2010 | 29.87 | 30.09 | 29.72 | 29.93 | 439,189 | +0.16(+0.54%) |
Dec 28, 2010 | 29.94 | 30.09 | 29.65 | 29.76 | 730,206 | -0.22(-0.74%) |
Dec 27, 2010 | 29.72 | 30.10 | 29.57 | 29.99 | 568,447 | +0.20(+0.66%) |
Dec 23, 2010 | 29.83 | 30.02 | 29.72 | 29.79 | 435,615 | +0.00(+0.00%) |
Dec 22, 2010 | 30.11 | 30.11 | 29.72 | 29.79 | 636,475 | -0.19(-0.62%) |
Dec 21, 2010 | 29.38 | 30.02 | 29.37 | 29.98 | 1,125,031 | +0.64(+2.17%) |
Dec 20, 2010 | 29.44 | 29.67 | 29.11 | 29.34 | 1,006,612 | +0.11(+0.38%) |
Dec 17, 2010 | 29.54 | 29.61 | 29.09 | 29.23 | 1,819,899 | -0.50(-1.69%) |
Dec 16, 2010 | 29.76 | 29.94 | 29.42 | 29.73 | 1,114,222 | +0.01(+0.03%) |
Dec 15, 2010 | 30.12 | 30.35 | 29.66 | 29.72 | 1,827,350 | -0.53(-1.74%) |
Dec 14, 2010 | 30.32 | 30.50 | 30.13 | 30.25 | 1,242,025 | +0.06(+0.20%) |
Dec 13, 2010 | 30.21 | 30.55 | 29.86 | 30.19 | 1,354,710 | +0.20(+0.68%) |
Dec 10, 2010 | 29.86 | 30.15 | 29.64 | 29.99 | 1,288,827 | +0.14(+0.48%) |
Dec 09, 2010 | 29.83 | 29.93 | 29.53 | 29.84 | 2,142,253 | +0.20(+0.69%) |
Dec 08, 2010 | 29.16 | 30.49 | 28.87 | 29.64 | 3,559,637 | +0.64(+2.20%) |
Dec 07, 2010 | 27.90 | 29.42 | 27.90 | 29.00 | 3,148,345 | +1.48(+5.37%) |
Dec 06, 2010 | 27.17 | 27.90 | 27.01 | 27.52 | 1,666,140 | +0.43(+1.60%) |
Dec 03, 2010 | 25.81 | 27.10 | 25.76 | 27.09 | 2,037,715 | +1.19(+4.59%) |
Dec 02, 2010 | 24.83 | 25.91 | 24.66 | 25.90 | 2,013,549 | +1.19(+4.81%) |
Dec 01, 2010 | 24.85 | 24.88 | 24.53 | 24.71 | 1,109,212 | +0.34(+1.39%) |
Nov 30, 2010 | 24.24 | 24.58 | 24.04 | 24.37 | 972,944 | -0.21(-0.86%) |
Nov 29, 2010 | 24.59 | 24.64 | 24.13 | 24.58 | 1,264,364 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.95 | 24.56 | 24.82 | 277,507 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.81 | 24.81 | 24.81 | 1,002,304 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.67 | 24.14 | 24.20 | 925,639 | -0.53(-2.13%) |
Nov 22, 2010 | 24.88 | 24.97 | 24.37 | 24.73 | 754,932 | -0.03(-0.14%) |
Nov 19, 2010 | 24.85 | 24.85 | 24.37 | 24.76 | 688,128 | -0.11(-0.44%) |
Nov 18, 2010 | 24.76 | 25.24 | 24.32 | 24.87 | 1,028,208 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.84 | 24.20 | 24.32 | 1,142,423 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.65 | 23.89 | 24.23 | 1,176,382 | -0.61(-2.46%) |
Nov 15, 2010 | 25.09 | 25.55 | 24.81 | 24.84 | 1,123,117 | -0.01(-0.03%) |
Nov 12, 2010 | 25.52 | 25.54 | 24.79 | 24.85 | 1,208,375 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.14 | 25.82 | 1,310,520 | -0.13(-0.49%) |
Nov 10, 2010 | 26.15 | 26.23 | 25.54 | 25.95 | 1,621,161 | -0.09(-0.36%) |
Nov 09, 2010 | 26.15 | 26.53 | 25.83 | 26.04 | 1,585,919 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.03 | 25.33 | 25.93 | 1,678,355 | +0.37(+1.46%) |
Nov 05, 2010 | 25.66 | 25.95 | 25.46 | 25.56 | 792,122 | -0.11(-0.43%) |
Nov 04, 2010 | 25.13 | 25.81 | 25.06 | 25.67 | 1,553,383 | +0.90(+3.63%) |
Nov 03, 2010 | 24.97 | 25.01 | 24.44 | 24.77 | 1,189,640 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.49 | 24.69 | 24.97 | 1,332,965 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.46 | 24.70 | 1,486,670 | -0.36(-1.42%) |
Oct 29, 2010 | 25.12 | 25.42 | 25.04 | 25.06 | 1,482,111 | -0.07(-0.27%) |
Oct 28, 2010 | 26.12 | 26.23 | 24.51 | 25.13 | 2,756,736 | -0.44(-1.73%) |
Oct 27, 2010 | 25.81 | 25.99 | 25.50 | 25.57 | 1,797,656 | -1.24(-4.62%) |
Oct 25, 2010 | 27.06 | 27.13 | 26.70 | 26.81 | 1,188,743 | -0.05(-0.19%) |
Oct 22, 2010 | 27.05 | 27.08 | 26.60 | 26.86 | 707,603 | +0.08(+0.32%) |
Oct 21, 2010 | 27.13 | 27.88 | 26.50 | 26.78 | 2,058,200 | -0.20(-0.76%) |
Oct 20, 2010 | 25.99 | 27.34 | 25.93 | 26.98 | 1,878,759 | +1.14(+4.40%) |
Oct 19, 2010 | 26.05 | 26.55 | 25.71 | 25.84 | 1,064,657 | -0.64(-2.41%) |
Oct 18, 2010 | 26.79 | 26.82 | 26.43 | 26.48 | 1,130,673 | -0.23(-0.86%) |
Oct 15, 2010 | 26.72 | 26.95 | 25.88 | 26.71 | 1,631,725 | +0.25(+0.93%) |
Oct 14, 2010 | 26.05 | 26.83 | 26.05 | 26.46 | 1,973,159 | +0.28(+1.07%) |
Oct 13, 2010 | 26.23 | 26.42 | 25.88 | 26.18 | 1,374,530 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.10 | 25.28 | 25.93 | 1,999,387 | +0.42(+1.63%) |
Oct 11, 2010 | 25.38 | 25.69 | 25.18 | 25.52 | 1,298,027 | +0.16(+0.64%) |
Oct 08, 2010 | 25.36 | 25.88 | 24.64 | 25.36 | 3,016,510 | +1.35(+5.62%) |
Oct 07, 2010 | 24.25 | 24.41 | 23.79 | 24.01 | 906,921 | -0.03(-0.11%) |
Oct 06, 2010 | 24.29 | 24.29 | 23.87 | 24.03 | 802,893 | -0.27(-1.12%) |
Oct 05, 2010 | 23.83 | 24.41 | 23.75 | 24.30 | 1,284,081 | +0.80(+3.40%) |
Oct 04, 2010 | 23.72 | 23.84 | 23.23 | 23.51 | 1,365,543 | -0.33(-1.39%) |