Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.52 | 30.82 | 30.49 | 30.73 | 229,489 | +0.43(+1.42%) |
Dec 30, 2010 | 30.55 | 30.64 | 30.21 | 30.30 | 221,681 | -0.12(-0.39%) |
Dec 29, 2010 | 30.38 | 30.56 | 30.31 | 30.42 | 334,463 | +0.30(+1.00%) |
Dec 28, 2010 | 29.66 | 30.20 | 29.58 | 30.12 | 439,330 | +0.97(+3.33%) |
Dec 27, 2010 | 29.09 | 29.17 | 28.97 | 29.15 | 207,630 | +0.00(+0.00%) |
Dec 23, 2010 | 28.94 | 29.27 | 28.80 | 29.15 | 114,788 | +0.03(+0.10%) |
Dec 22, 2010 | 29.22 | 29.27 | 29.10 | 29.12 | 214,161 | -0.08(-0.27%) |
Dec 21, 2010 | 29.09 | 29.29 | 28.94 | 29.20 | 187,001 | -0.09(-0.31%) |
Dec 20, 2010 | 29.08 | 29.40 | 28.66 | 29.29 | 308,139 | +0.23(+0.79%) |
Dec 17, 2010 | 28.82 | 29.15 | 28.56 | 29.06 | 246,341 | +0.25(+0.87%) |
Dec 16, 2010 | 28.79 | 28.83 | 28.21 | 28.81 | 358,005 | +0.17(+0.59%) |
Dec 15, 2010 | 28.94 | 29.32 | 28.60 | 28.64 | 366,099 | -0.72(-2.45%) |
Dec 14, 2010 | 29.24 | 29.70 | 29.12 | 29.36 | 250,573 | -0.07(-0.24%) |
Dec 13, 2010 | 29.37 | 29.57 | 29.18 | 29.43 | 404,965 | +0.90(+3.15%) |
Dec 10, 2010 | 28.33 | 28.64 | 27.90 | 28.53 | 372,230 | +0.02(+0.07%) |
Dec 09, 2010 | 28.64 | 28.89 | 28.37 | 28.51 | 560,388 | +0.29(+1.03%) |
Dec 08, 2010 | 28.87 | 29.01 | 27.88 | 28.22 | 778,603 | -0.38(-1.33%) |
Dec 07, 2010 | 30.53 | 30.53 | 28.28 | 28.60 | 1,141,169 | -1.54(-5.11%) |
Dec 06, 2010 | 29.55 | 30.17 | 29.45 | 30.14 | 981,662 | +0.98(+3.36%) |
Dec 03, 2010 | 28.86 | 29.38 | 28.82 | 29.16 | 378,554 | +0.68(+2.39%) |
Dec 02, 2010 | 28.39 | 28.90 | 28.31 | 28.48 | 404,622 | +0.11(+0.39%) |
Dec 01, 2010 | 28.32 | 28.55 | 28.01 | 28.37 | 630,264 | +0.40(+1.43%) |
Nov 30, 2010 | 27.44 | 28.21 | 27.37 | 27.97 | 496,267 | +0.92(+3.40%) |
Nov 29, 2010 | 26.79 | 27.16 | 26.45 | 27.05 | 218,745 | +0.34(+1.27%) |
Nov 26, 2010 | 26.55 | 26.83 | 26.47 | 26.71 | 418,279 | -0.76(-2.77%) |
Nov 24, 2010 | 27.29 | 27.47 | 27.47 | 27.47 | 177,258 | +0.12(+0.44%) |
Nov 23, 2010 | 27.50 | 27.60 | 27.11 | 27.35 | 317,851 | -0.36(-1.30%) |
Nov 22, 2010 | 27.14 | 27.73 | 27.03 | 27.71 | 414,577 | +0.47(+1.73%) |
Nov 19, 2010 | 26.53 | 27.29 | 26.26 | 27.24 | 356,890 | +0.40(+1.49%) |
Nov 18, 2010 | 26.32 | 26.94 | 26.28 | 26.84 | 490,812 | +1.36(+5.34%) |
Nov 17, 2010 | 25.44 | 25.82 | 25.33 | 25.48 | 787,373 | +0.10(+0.39%) |
Nov 16, 2010 | 25.35 | 25.53 | 24.90 | 25.38 | 544,104 | -0.64(-2.46%) |
Nov 15, 2010 | 26.02 | 26.36 | 25.39 | 26.02 | 466,556 | +0.01(+0.04%) |
Nov 12, 2010 | 27.08 | 27.21 | 25.70 | 26.01 | 717,474 | -1.61(-5.83%) |
Nov 11, 2010 | 27.40 | 27.67 | 26.84 | 27.62 | 373,118 | +0.37(+1.36%) |
Nov 10, 2010 | 27.60 | 27.63 | 26.40 | 27.25 | 1,048,319 | +0.56(+2.10%) |
Nov 09, 2010 | 28.30 | 29.25 | 26.32 | 26.69 | 1,997,832 | -0.95(-3.44%) |
Nov 08, 2010 | 26.68 | 27.65 | 26.52 | 27.64 | 746,457 | +0.95(+3.56%) |
Nov 05, 2010 | 26.05 | 26.81 | 26.00 | 26.69 | 789,388 | +0.60(+2.30%) |
Nov 04, 2010 | 25.41 | 26.16 | 25.35 | 26.09 | 729,156 | +1.40(+5.66%) |
Nov 03, 2010 | 24.72 | 24.80 | 23.84 | 24.69 | 1,143,720 | -0.08(-0.31%) |
Nov 02, 2010 | 24.75 | 24.82 | 24.58 | 24.77 | 253,193 | +0.23(+0.94%) |
Nov 01, 2010 | 24.82 | 24.88 | 24.44 | 24.54 | 638,669 | -0.09(-0.37%) |
Oct 29, 2010 | 24.02 | 24.63 | 23.94 | 24.63 | 640,946 | +0.76(+3.18%) |
Oct 28, 2010 | 23.67 | 23.91 | 23.50 | 23.87 | 256,327 | +0.36(+1.53%) |
Oct 27, 2010 | 23.59 | 23.61 | 23.28 | 23.51 | 202,222 | -0.02(-0.08%) |
Oct 25, 2010 | 23.65 | 23.72 | 23.35 | 23.53 | 223,883 | +0.33(+1.42%) |
Oct 22, 2010 | 23.09 | 23.20 | 22.98 | 23.20 | 164,657 | +0.18(+0.76%) |
Oct 21, 2010 | 23.76 | 23.91 | 22.95 | 23.02 | 455,296 | -0.75(-3.13%) |
Oct 20, 2010 | 23.45 | 23.85 | 23.43 | 23.77 | 306,016 | +0.50(+2.15%) |
Oct 19, 2010 | 23.54 | 23.90 | 23.18 | 23.27 | 550,252 | -1.13(-4.63%) |
Oct 18, 2010 | 24.03 | 24.42 | 23.95 | 24.40 | 312,397 | +0.20(+0.83%) |
Oct 15, 2010 | 24.46 | 24.46 | 23.97 | 24.20 | 446,078 | -0.29(-1.18%) |
Oct 14, 2010 | 24.04 | 24.50 | 24.01 | 24.49 | 840,082 | +0.56(+2.34%) |
Oct 13, 2010 | 23.46 | 23.93 | 23.42 | 23.93 | 374,705 | +0.66(+2.84%) |
Oct 12, 2010 | 23.18 | 23.40 | 22.93 | 23.27 | 276,860 | +0.05(+0.22%) |
Oct 11, 2010 | 23.09 | 23.29 | 22.97 | 23.22 | 270,146 | +0.08(+0.35%) |
Oct 08, 2010 | 23.14 | 23.21 | 22.65 | 23.14 | 331,275 | +0.71(+3.17%) |
Oct 07, 2010 | 23.30 | 23.30 | 22.39 | 22.43 | 657,042 | -0.68(-2.94%) |
Oct 06, 2010 | 22.81 | 23.11 | 22.78 | 23.11 | 385,287 | +0.36(+1.58%) |
Oct 05, 2010 | 22.27 | 22.82 | 22.23 | 22.75 | 269,879 | +0.82(+3.74%) |
Oct 04, 2010 | 21.98 | 22.04 | 21.82 | 21.93 | 173,924 | -0.12(-0.54%) |