Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.63 | 30.08 | 29.59 | 29.92 | 582,271 | +0.21(+0.71%) |
Dec 30, 2010 | 29.79 | 30.05 | 29.71 | 29.71 | 761,869 | -0.21(-0.71%) |
Dec 29, 2010 | 29.86 | 30.08 | 29.72 | 29.92 | 439,253 | +0.16(+0.54%) |
Dec 28, 2010 | 29.94 | 30.08 | 29.64 | 29.76 | 730,314 | -0.22(-0.74%) |
Dec 27, 2010 | 29.72 | 30.09 | 29.56 | 29.98 | 568,531 | +0.20(+0.66%) |
Dec 23, 2010 | 29.83 | 30.01 | 29.72 | 29.79 | 435,679 | +0.00(+0.00%) |
Dec 22, 2010 | 30.11 | 30.11 | 29.72 | 29.79 | 636,568 | -0.19(-0.62%) |
Dec 21, 2010 | 29.38 | 30.01 | 29.37 | 29.97 | 1,125,197 | +0.64(+2.17%) |
Dec 20, 2010 | 29.44 | 29.67 | 29.11 | 29.34 | 1,006,760 | +0.11(+0.38%) |
Dec 17, 2010 | 29.54 | 29.61 | 29.09 | 29.23 | 1,820,167 | -0.50(-1.69%) |
Dec 16, 2010 | 29.76 | 29.94 | 29.42 | 29.73 | 1,114,386 | +0.01(+0.03%) |
Dec 15, 2010 | 30.12 | 30.35 | 29.66 | 29.72 | 1,827,619 | -0.53(-1.74%) |
Dec 14, 2010 | 30.32 | 30.50 | 30.13 | 30.24 | 1,242,208 | +0.06(+0.20%) |
Dec 13, 2010 | 30.20 | 30.55 | 29.85 | 30.18 | 1,354,910 | +0.20(+0.68%) |
Dec 10, 2010 | 29.85 | 30.14 | 29.63 | 29.98 | 1,289,017 | +0.14(+0.48%) |
Dec 09, 2010 | 29.83 | 29.93 | 29.52 | 29.84 | 2,142,569 | +0.20(+0.69%) |
Dec 08, 2010 | 29.16 | 30.48 | 28.87 | 29.63 | 3,560,161 | +0.64(+2.20%) |
Dec 07, 2010 | 27.89 | 29.42 | 27.89 | 29.00 | 3,148,808 | +1.48(+5.37%) |
Dec 06, 2010 | 27.17 | 27.89 | 27.01 | 27.52 | 1,666,385 | +0.43(+1.60%) |
Dec 03, 2010 | 25.80 | 27.09 | 25.75 | 27.09 | 2,038,015 | +1.19(+4.59%) |
Dec 02, 2010 | 24.83 | 25.91 | 24.66 | 25.90 | 2,013,845 | +1.19(+4.81%) |
Dec 01, 2010 | 24.84 | 24.88 | 24.53 | 24.71 | 1,109,375 | +0.34(+1.39%) |
Nov 30, 2010 | 24.24 | 24.57 | 24.04 | 24.37 | 973,088 | -0.21(-0.86%) |
Nov 29, 2010 | 24.59 | 24.63 | 24.12 | 24.58 | 1,264,550 | -0.24(-0.96%) |
Nov 26, 2010 | 24.63 | 24.95 | 24.56 | 24.82 | 277,548 | +0.01(+0.03%) |
Nov 24, 2010 | 24.46 | 24.81 | 24.81 | 24.81 | 1,002,451 | +0.61(+2.53%) |
Nov 23, 2010 | 24.27 | 24.66 | 24.14 | 24.20 | 925,775 | -0.53(-2.13%) |
Nov 22, 2010 | 24.88 | 24.97 | 24.37 | 24.73 | 755,043 | -0.03(-0.14%) |
Nov 19, 2010 | 24.84 | 24.84 | 24.37 | 24.76 | 688,229 | -0.11(-0.44%) |
Nov 18, 2010 | 24.76 | 25.23 | 24.32 | 24.87 | 1,028,360 | +0.55(+2.27%) |
Nov 17, 2010 | 24.29 | 24.84 | 24.20 | 24.32 | 1,142,591 | +0.09(+0.39%) |
Nov 16, 2010 | 24.44 | 24.65 | 23.88 | 24.22 | 1,176,555 | -0.61(-2.46%) |
Nov 15, 2010 | 25.09 | 25.55 | 24.81 | 24.84 | 1,123,282 | -0.01(-0.03%) |
Nov 12, 2010 | 25.51 | 25.53 | 24.78 | 24.84 | 1,208,552 | -0.98(-3.78%) |
Nov 11, 2010 | 25.57 | 26.02 | 25.13 | 25.82 | 1,310,713 | -0.13(-0.49%) |
Nov 10, 2010 | 26.14 | 26.23 | 25.54 | 25.95 | 1,621,400 | -0.09(-0.36%) |
Nov 09, 2010 | 26.14 | 26.53 | 25.83 | 26.04 | 1,586,152 | +0.11(+0.43%) |
Nov 08, 2010 | 25.47 | 26.02 | 25.33 | 25.93 | 1,678,602 | +0.37(+1.46%) |
Nov 05, 2010 | 25.66 | 25.95 | 25.46 | 25.56 | 792,239 | -0.11(-0.43%) |
Nov 04, 2010 | 25.12 | 25.80 | 25.06 | 25.67 | 1,553,612 | +0.90(+3.63%) |
Nov 03, 2010 | 24.97 | 25.01 | 24.44 | 24.77 | 1,189,816 | -0.20(-0.78%) |
Nov 02, 2010 | 25.01 | 25.49 | 24.68 | 24.96 | 1,333,161 | +0.26(+1.07%) |
Nov 01, 2010 | 25.36 | 25.42 | 24.45 | 24.70 | 1,486,889 | -0.36(-1.42%) |
Oct 29, 2010 | 25.12 | 25.41 | 25.04 | 25.06 | 1,482,330 | -0.07(-0.27%) |
Oct 28, 2010 | 26.12 | 26.23 | 24.50 | 25.12 | 2,757,142 | -0.44(-1.73%) |
Oct 27, 2010 | 25.80 | 25.98 | 25.50 | 25.57 | 1,797,920 | -1.24(-4.62%) |
Oct 25, 2010 | 27.06 | 27.13 | 26.69 | 26.81 | 1,188,918 | -0.05(-0.19%) |
Oct 22, 2010 | 27.04 | 27.08 | 26.59 | 26.86 | 707,707 | +0.08(+0.32%) |
Oct 21, 2010 | 27.13 | 27.88 | 26.50 | 26.77 | 2,058,503 | -0.20(-0.76%) |
Oct 20, 2010 | 25.99 | 27.33 | 25.93 | 26.98 | 1,879,036 | +1.14(+4.40%) |
Oct 19, 2010 | 26.05 | 26.55 | 25.70 | 25.84 | 1,064,814 | -0.64(-2.41%) |
Oct 18, 2010 | 26.79 | 26.82 | 26.42 | 26.47 | 1,130,840 | -0.23(-0.86%) |
Oct 15, 2010 | 26.71 | 26.95 | 25.87 | 26.70 | 1,631,965 | +0.25(+0.93%) |
Oct 14, 2010 | 26.05 | 26.83 | 26.05 | 26.46 | 1,973,449 | +0.28(+1.07%) |
Oct 13, 2010 | 26.23 | 26.41 | 25.87 | 26.18 | 1,374,732 | +0.25(+0.95%) |
Oct 12, 2010 | 25.42 | 26.10 | 25.28 | 25.93 | 1,999,681 | +0.42(+1.63%) |
Oct 11, 2010 | 25.38 | 25.68 | 25.18 | 25.51 | 1,298,218 | +0.16(+0.64%) |
Oct 08, 2010 | 25.35 | 25.87 | 24.63 | 25.35 | 3,016,954 | +1.35(+5.62%) |
Oct 07, 2010 | 24.25 | 24.40 | 23.79 | 24.00 | 907,055 | -0.03(-0.11%) |
Oct 06, 2010 | 24.28 | 24.28 | 23.87 | 24.03 | 803,011 | -0.27(-1.12%) |
Oct 05, 2010 | 23.82 | 24.41 | 23.75 | 24.30 | 1,284,270 | +0.80(+3.40%) |
Oct 04, 2010 | 23.71 | 23.84 | 23.22 | 23.50 | 1,365,744 | -0.33(-1.39%) |