Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.68 | 29.72 | 29.37 | 29.39 | 254,901 | -0.34(-1.14%) |
Dec 30, 2010 | 29.74 | 29.85 | 29.73 | 29.73 | 136,356 | -0.04(-0.12%) |
Dec 29, 2010 | 29.77 | 29.82 | 29.71 | 29.76 | 151,376 | +0.02(+0.08%) |
Dec 28, 2010 | 29.86 | 29.87 | 29.62 | 29.74 | 228,791 | -0.06(-0.19%) |
Dec 27, 2010 | 29.60 | 29.83 | 29.45 | 29.80 | 499,598 | +0.15(+0.51%) |
Dec 23, 2010 | 29.73 | 29.80 | 29.60 | 29.64 | 192,179 | -0.08(-0.27%) |
Dec 22, 2010 | 29.65 | 29.80 | 29.62 | 29.72 | 329,253 | +0.16(+0.54%) |
Dec 21, 2010 | 29.37 | 29.61 | 29.36 | 29.56 | 301,413 | +0.34(+1.16%) |
Dec 20, 2010 | 29.14 | 29.43 | 29.14 | 29.22 | 794,538 | +0.15(+0.52%) |
Dec 17, 2010 | 28.97 | 29.07 | 28.78 | 29.07 | 180,932 | +0.14(+0.48%) |
Dec 16, 2010 | 28.71 | 29.01 | 28.61 | 28.93 | 94,400 | +0.31(+1.08%) |
Dec 15, 2010 | 28.68 | 29.02 | 28.61 | 28.62 | 235,718 | -0.11(-0.38%) |
Dec 14, 2010 | 28.78 | 28.92 | 28.70 | 28.73 | 147,456 | +0.06(+0.20%) |
Dec 13, 2010 | 28.95 | 28.95 | 28.68 | 28.68 | 114,976 | -0.15(-0.51%) |
Dec 10, 2010 | 28.55 | 28.88 | 28.48 | 28.83 | 127,129 | +0.34(+1.20%) |
Dec 09, 2010 | 28.59 | 28.59 | 28.36 | 28.48 | 271,282 | +0.09(+0.32%) |
Dec 08, 2010 | 28.47 | 28.57 | 28.37 | 28.39 | 166,486 | +0.00(+0.01%) |
Dec 07, 2010 | 28.56 | 28.64 | 28.36 | 28.39 | 216,737 | +0.17(+0.59%) |
Dec 06, 2010 | 28.08 | 28.29 | 27.99 | 28.22 | 134,349 | +0.15(+0.52%) |
Dec 03, 2010 | 27.75 | 28.16 | 27.70 | 28.08 | 117,350 | +0.18(+0.66%) |
Dec 02, 2010 | 27.62 | 27.93 | 27.55 | 27.89 | 251,795 | +0.31(+1.12%) |
Dec 01, 2010 | 27.44 | 27.64 | 27.42 | 27.58 | 248,947 | +0.61(+2.28%) |
Nov 30, 2010 | 26.90 | 27.12 | 26.77 | 26.97 | 222,134 | -0.23(-0.84%) |
Nov 29, 2010 | 27.05 | 27.27 | 26.72 | 27.20 | 203,161 | +0.02(+0.09%) |
Nov 26, 2010 | 27.16 | 27.31 | 27.12 | 27.17 | 69,411 | -0.17(-0.61%) |
Nov 24, 2010 | 26.95 | 27.34 | 27.34 | 27.34 | 159,228 | +0.62(+2.31%) |
Nov 23, 2010 | 26.64 | 26.75 | 26.50 | 26.72 | 319,216 | -0.22(-0.80%) |
Nov 22, 2010 | 26.79 | 27.02 | 26.55 | 26.94 | 222,822 | +0.04(+0.14%) |
Nov 19, 2010 | 26.80 | 26.96 | 26.62 | 26.90 | 211,714 | +0.04(+0.15%) |
Nov 18, 2010 | 26.67 | 26.98 | 26.67 | 26.86 | 304,566 | +0.44(+1.66%) |
Nov 17, 2010 | 26.44 | 26.48 | 26.30 | 26.42 | 305,370 | +0.01(+0.03%) |
Nov 16, 2010 | 26.72 | 26.82 | 26.22 | 26.41 | 317,498 | -0.52(-1.93%) |
Nov 15, 2010 | 27.10 | 27.23 | 26.93 | 26.93 | 259,242 | +0.02(+0.06%) |
Nov 12, 2010 | 27.14 | 27.27 | 26.90 | 26.92 | 238,598 | -0.44(-1.59%) |
Nov 11, 2010 | 27.23 | 27.44 | 27.13 | 27.35 | 130,464 | -0.12(-0.43%) |
Nov 10, 2010 | 27.22 | 27.49 | 26.99 | 27.47 | 179,705 | +0.31(+1.14%) |
Nov 09, 2010 | 27.60 | 27.64 | 27.03 | 27.16 | 248,814 | -0.39(-1.43%) |
Nov 08, 2010 | 27.55 | 27.63 | 27.35 | 27.55 | 172,293 | -0.05(-0.19%) |
Nov 05, 2010 | 27.51 | 27.75 | 27.46 | 27.61 | 226,037 | +0.11(+0.40%) |
Nov 04, 2010 | 27.18 | 27.51 | 27.18 | 27.50 | 351,163 | +0.74(+2.77%) |
Nov 03, 2010 | 26.73 | 26.80 | 26.39 | 26.76 | 225,174 | +0.09(+0.34%) |
Nov 02, 2010 | 26.39 | 26.69 | 26.27 | 26.67 | 242,503 | +0.58(+2.23%) |
Nov 01, 2010 | 26.44 | 26.58 | 25.87 | 26.09 | 715,569 | -0.23(-0.88%) |
Oct 29, 2010 | 26.16 | 26.41 | 26.16 | 26.32 | 289,294 | +0.08(+0.31%) |
Oct 28, 2010 | 26.54 | 26.64 | 26.14 | 26.24 | 265,050 | -0.12(-0.45%) |
Oct 27, 2010 | 26.29 | 26.46 | 26.04 | 26.35 | 245,528 | -0.20(-0.74%) |
Oct 25, 2010 | 26.66 | 26.85 | 26.49 | 26.55 | 305,498 | +0.14(+0.54%) |
Oct 22, 2010 | 26.39 | 26.49 | 26.30 | 26.41 | 299,626 | +0.06(+0.23%) |
Oct 21, 2010 | 26.59 | 26.78 | 26.02 | 26.35 | 480,241 | -0.09(-0.32%) |
Oct 20, 2010 | 26.30 | 26.59 | 26.24 | 26.43 | 498,079 | +0.23(+0.87%) |
Oct 19, 2010 | 26.36 | 26.69 | 26.04 | 26.20 | 421,327 | -0.46(-1.74%) |
Oct 18, 2010 | 26.46 | 26.71 | 26.42 | 26.67 | 244,042 | +0.23(+0.88%) |
Oct 15, 2010 | 26.79 | 26.79 | 26.29 | 26.44 | 430,671 | -0.09(-0.34%) |
Oct 14, 2010 | 26.55 | 26.65 | 26.26 | 26.53 | 335,550 | +0.01(+0.02%) |
Oct 13, 2010 | 26.27 | 26.72 | 26.17 | 26.52 | 291,093 | +0.40(+1.52%) |
Oct 12, 2010 | 25.93 | 26.20 | 25.72 | 26.12 | 234,196 | +0.07(+0.27%) |
Oct 11, 2010 | 26.08 | 26.28 | 26.01 | 26.05 | 301,772 | -0.01(-0.05%) |
Oct 08, 2010 | 26.07 | 26.19 | 25.64 | 26.07 | 195,439 | +0.33(+1.28%) |
Oct 07, 2010 | 25.92 | 25.94 | 25.55 | 25.74 | 185,798 | -0.04(-0.17%) |
Oct 06, 2010 | 25.85 | 25.90 | 25.63 | 25.78 | 1,314,449 | -0.04(-0.17%) |
Oct 05, 2010 | 25.35 | 25.88 | 25.18 | 25.83 | 1,267,468 | +0.72(+2.89%) |
Oct 04, 2010 | 25.40 | 25.52 | 24.91 | 25.10 | 1,325,130 | -0.31(-1.23%) |