Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.98 | 29.06 | 28.74 | 28.79 | 148,499 | -0.22(-0.74%) |
Dec 30, 2010 | 28.85 | 29.22 | 28.85 | 29.01 | 135,640 | +0.08(+0.28%) |
Dec 29, 2010 | 29.12 | 29.12 | 28.84 | 28.93 | 227,481 | -0.13(-0.46%) |
Dec 28, 2010 | 29.36 | 29.66 | 29.02 | 29.06 | 410,763 | -0.28(-0.95%) |
Dec 27, 2010 | 29.35 | 29.46 | 29.14 | 29.34 | 158,982 | -0.10(-0.33%) |
Dec 23, 2010 | 29.23 | 29.52 | 29.10 | 29.44 | 191,048 | +0.22(+0.74%) |
Dec 22, 2010 | 29.10 | 29.25 | 28.99 | 29.22 | 186,081 | +0.27(+0.93%) |
Dec 21, 2010 | 28.99 | 29.18 | 28.90 | 28.96 | 314,246 | +0.04(+0.15%) |
Dec 20, 2010 | 29.26 | 29.41 | 28.90 | 28.91 | 296,553 | -0.23(-0.80%) |
Dec 17, 2010 | 29.85 | 29.85 | 29.03 | 29.14 | 455,044 | -0.71(-2.37%) |
Dec 16, 2010 | 29.27 | 30.05 | 29.21 | 29.85 | 318,841 | +0.81(+2.78%) |
Dec 15, 2010 | 29.23 | 29.85 | 29.02 | 29.05 | 360,263 | -0.28(-0.95%) |
Dec 14, 2010 | 29.28 | 29.47 | 29.23 | 29.32 | 253,687 | +0.10(+0.34%) |
Dec 13, 2010 | 29.78 | 29.93 | 29.22 | 29.22 | 304,057 | -0.47(-1.57%) |
Dec 10, 2010 | 29.69 | 29.84 | 29.46 | 29.69 | 376,321 | +0.17(+0.58%) |
Dec 09, 2010 | 29.39 | 29.61 | 29.21 | 29.52 | 265,565 | +0.35(+1.20%) |
Dec 08, 2010 | 29.18 | 29.43 | 28.95 | 29.17 | 298,361 | +0.00(+0.00%) |
Dec 07, 2010 | 29.18 | 29.54 | 28.87 | 29.17 | 315,097 | +0.39(+1.37%) |
Dec 06, 2010 | 28.75 | 29.07 | 28.60 | 28.78 | 409,147 | +0.05(+0.19%) |
Dec 03, 2010 | 28.04 | 28.80 | 27.91 | 28.72 | 310,825 | +0.42(+1.49%) |
Dec 02, 2010 | 27.79 | 28.30 | 27.75 | 28.30 | 220,873 | +0.53(+1.90%) |
Dec 01, 2010 | 27.62 | 27.96 | 27.62 | 27.77 | 642,414 | +0.71(+2.62%) |
Nov 30, 2010 | 26.77 | 27.26 | 26.61 | 27.06 | 342,814 | +0.01(+0.03%) |
Nov 29, 2010 | 27.51 | 27.58 | 26.88 | 27.06 | 298,026 | -0.60(-2.17%) |
Nov 26, 2010 | 27.35 | 27.89 | 27.35 | 27.66 | 101,087 | +0.01(+0.03%) |
Nov 24, 2010 | 27.51 | 27.65 | 27.65 | 27.65 | 326,251 | +0.49(+1.82%) |
Nov 23, 2010 | 27.74 | 27.74 | 26.92 | 27.15 | 629,412 | -1.00(-3.54%) |
Nov 22, 2010 | 27.55 | 28.32 | 27.48 | 28.15 | 423,361 | +0.59(+2.15%) |
Nov 19, 2010 | 26.93 | 27.68 | 26.93 | 27.56 | 713,486 | +0.65(+2.43%) |
Nov 18, 2010 | 26.86 | 27.24 | 26.40 | 26.90 | 633,654 | +0.50(+1.90%) |
Nov 17, 2010 | 26.32 | 26.48 | 26.24 | 26.40 | 467,612 | +0.08(+0.31%) |
Nov 16, 2010 | 26.37 | 26.46 | 26.14 | 26.32 | 570,436 | -0.33(-1.24%) |
Nov 15, 2010 | 26.41 | 26.80 | 26.24 | 26.65 | 607,477 | +0.41(+1.57%) |
Nov 12, 2010 | 26.05 | 26.43 | 25.88 | 26.24 | 993,220 | -0.14(-0.54%) |
Nov 11, 2010 | 26.24 | 26.66 | 26.17 | 26.38 | 515,519 | -0.31(-1.18%) |
Nov 10, 2010 | 25.29 | 26.80 | 25.09 | 26.70 | 1,415,760 | +1.82(+7.32%) |
Nov 09, 2010 | 24.81 | 24.97 | 24.52 | 24.88 | 409,019 | +0.11(+0.43%) |
Nov 08, 2010 | 24.61 | 24.89 | 24.42 | 24.77 | 624,769 | +0.01(+0.04%) |
Nov 05, 2010 | 24.46 | 24.90 | 24.35 | 24.76 | 285,480 | +0.34(+1.40%) |
Nov 04, 2010 | 23.90 | 24.46 | 23.79 | 24.42 | 493,034 | +0.85(+3.61%) |
Nov 03, 2010 | 23.90 | 23.90 | 23.26 | 23.57 | 249,373 | -0.27(-1.13%) |
Nov 02, 2010 | 23.59 | 23.92 | 23.51 | 23.84 | 219,991 | +0.56(+2.43%) |
Nov 01, 2010 | 23.65 | 23.94 | 23.18 | 23.27 | 317,665 | -0.36(-1.52%) |
Oct 29, 2010 | 23.54 | 23.74 | 23.50 | 23.63 | 266,338 | +0.05(+0.23%) |
Oct 28, 2010 | 23.71 | 23.87 | 23.32 | 23.58 | 185,870 | +0.06(+0.27%) |
Oct 27, 2010 | 23.71 | 23.80 | 23.08 | 23.51 | 266,661 | -0.52(-2.16%) |
Oct 25, 2010 | 23.73 | 24.10 | 23.64 | 24.03 | 208,771 | +0.41(+1.75%) |
Oct 22, 2010 | 23.73 | 23.80 | 23.43 | 23.62 | 189,147 | -0.08(-0.34%) |
Oct 21, 2010 | 23.30 | 23.71 | 23.12 | 23.70 | 406,788 | +0.46(+1.97%) |
Oct 20, 2010 | 22.93 | 23.48 | 22.82 | 23.25 | 395,194 | +0.47(+2.05%) |
Oct 19, 2010 | 23.31 | 23.32 | 22.60 | 22.78 | 695,053 | -0.82(-3.49%) |
Oct 18, 2010 | 23.86 | 23.86 | 23.51 | 23.60 | 252,108 | -0.22(-0.90%) |
Oct 15, 2010 | 23.82 | 24.03 | 23.25 | 23.82 | 410,631 | +0.32(+1.37%) |
Oct 14, 2010 | 23.69 | 23.69 | 23.31 | 23.50 | 202,927 | -0.16(-0.68%) |
Oct 13, 2010 | 23.38 | 23.85 | 23.27 | 23.66 | 445,705 | +0.42(+1.81%) |
Oct 12, 2010 | 23.15 | 23.31 | 22.72 | 23.24 | 122,381 | +0.09(+0.39%) |
Oct 11, 2010 | 23.34 | 23.47 | 23.15 | 23.15 | 208,305 | -0.26(-1.11%) |
Oct 08, 2010 | 23.41 | 23.53 | 22.86 | 23.41 | 243,563 | +0.29(+1.24%) |
Oct 07, 2010 | 23.27 | 23.28 | 22.90 | 23.12 | 1,065 | +0.02(+0.08%) |
Oct 06, 2010 | 23.08 | 23.21 | 22.86 | 23.10 | 281,241 | -0.04(-0.19%) |
Oct 05, 2010 | 22.30 | 23.16 | 22.13 | 23.15 | 332,787 | +1.15(+5.22%) |
Oct 04, 2010 | 22.47 | 22.68 | 21.91 | 22.00 | 163,343 | -0.48(-2.15%) |