Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.81 | 30.84 | 30.66 | 30.79 | 35,819 | -0.06(-0.18%) |
Dec 30, 2010 | 30.86 | 30.92 | 30.82 | 30.84 | 20,194 | +0.04(+0.14%) |
Dec 29, 2010 | 30.81 | 30.88 | 30.78 | 30.80 | 73,400 | -0.01(-0.02%) |
Dec 28, 2010 | 30.95 | 31.03 | 30.78 | 30.81 | 69,184 | -0.12(-0.39%) |
Dec 27, 2010 | 30.78 | 30.99 | 30.64 | 30.93 | 12,173 | +0.14(+0.45%) |
Dec 23, 2010 | 30.97 | 30.99 | 30.73 | 30.79 | 13,368 | -0.18(-0.59%) |
Dec 22, 2010 | 31.00 | 31.01 | 30.89 | 30.97 | 9,387 | -0.02(-0.06%) |
Dec 21, 2010 | 30.99 | 30.99 | 30.84 | 30.99 | 46,412 | +0.17(+0.57%) |
Dec 20, 2010 | 30.95 | 30.95 | 30.68 | 30.82 | 117,186 | -0.01(-0.03%) |
Dec 17, 2010 | 30.78 | 31.00 | 30.71 | 30.83 | 22,452 | +0.08(+0.27%) |
Dec 16, 2010 | 30.05 | 30.74 | 30.05 | 30.74 | 71,959 | +0.65(+2.17%) |
Dec 15, 2010 | 30.04 | 30.41 | 30.02 | 30.09 | 22,058 | -0.02(-0.06%) |
Dec 14, 2010 | 30.52 | 30.52 | 30.10 | 30.11 | 23,479 | -0.34(-1.12%) |
Dec 13, 2010 | 30.82 | 30.90 | 30.43 | 30.45 | 25,638 | -0.28(-0.90%) |
Dec 10, 2010 | 30.36 | 30.72 | 30.34 | 30.72 | 11,106 | +0.45(+1.49%) |
Dec 09, 2010 | 30.04 | 30.27 | 30.00 | 30.27 | 33,527 | +0.39(+1.29%) |
Dec 08, 2010 | 29.79 | 29.93 | 29.70 | 29.89 | 30,083 | +0.22(+0.74%) |
Dec 07, 2010 | 30.07 | 30.14 | 29.67 | 29.67 | 19,344 | -0.15(-0.49%) |
Dec 06, 2010 | 29.71 | 29.92 | 29.66 | 29.82 | 19,172 | +0.07(+0.25%) |
Dec 03, 2010 | 29.38 | 29.79 | 29.38 | 29.74 | 39,328 | +0.24(+0.81%) |
Dec 02, 2010 | 29.30 | 29.56 | 29.28 | 29.50 | 74,746 | +0.28(+0.95%) |
Dec 01, 2010 | 29.05 | 29.43 | 29.05 | 29.23 | 17,018 | +0.59(+2.05%) |
Nov 30, 2010 | 28.51 | 28.77 | 28.42 | 28.64 | 42,333 | -0.19(-0.67%) |
Nov 29, 2010 | 28.87 | 28.91 | 28.51 | 28.83 | 36,073 | -0.20(-0.70%) |
Nov 26, 2010 | 28.97 | 29.08 | 28.86 | 29.03 | 326,496 | -0.08(-0.28%) |
Nov 24, 2010 | 28.91 | 29.12 | 29.12 | 29.12 | 61,398 | +0.53(+1.86%) |
Nov 23, 2010 | 28.85 | 28.85 | 28.47 | 28.58 | 813,351 | -0.58(-1.98%) |
Nov 22, 2010 | 28.90 | 29.16 | 28.80 | 29.16 | 47,561 | +0.28(+0.99%) |
Nov 19, 2010 | 28.67 | 28.93 | 28.58 | 28.88 | 117,368 | +0.20(+0.70%) |
Nov 18, 2010 | 28.55 | 28.75 | 28.55 | 28.68 | 26,932 | +0.57(+2.04%) |
Nov 17, 2010 | 28.01 | 28.30 | 27.91 | 28.10 | 25,444 | +0.14(+0.51%) |
Nov 16, 2010 | 28.27 | 28.33 | 27.81 | 27.96 | 31,026 | -0.48(-1.70%) |
Nov 15, 2010 | 28.92 | 28.96 | 28.42 | 28.45 | 27,819 | -0.32(-1.12%) |
Nov 12, 2010 | 28.78 | 29.16 | 28.57 | 28.77 | 36,783 | -0.13(-0.45%) |
Nov 11, 2010 | 28.49 | 28.95 | 28.31 | 28.90 | 367,017 | -0.51(-1.75%) |
Nov 10, 2010 | 29.11 | 29.45 | 28.90 | 29.41 | 19,485 | +0.31(+1.07%) |
Nov 09, 2010 | 29.39 | 29.41 | 29.05 | 29.10 | 11,241 | -0.22(-0.75%) |
Nov 08, 2010 | 29.29 | 29.48 | 29.29 | 29.32 | 34,316 | +0.04(+0.13%) |
Nov 05, 2010 | 29.17 | 29.28 | 29.02 | 29.28 | 17,860 | +0.06(+0.22%) |
Nov 04, 2010 | 29.11 | 29.31 | 29.11 | 29.22 | 76,485 | +0.48(+1.66%) |
Nov 03, 2010 | 28.44 | 28.74 | 28.35 | 28.74 | 25,882 | +0.31(+1.10%) |
Nov 02, 2010 | 28.30 | 28.43 | 28.22 | 28.43 | 32,394 | +0.31(+1.11%) |
Nov 01, 2010 | 28.57 | 28.62 | 28.10 | 28.12 | 36,037 | -0.23(-0.81%) |
Oct 29, 2010 | 28.18 | 28.47 | 28.18 | 28.35 | 10,840 | +0.19(+0.69%) |
Oct 28, 2010 | 28.49 | 28.49 | 27.99 | 28.15 | 48,323 | -0.18(-0.65%) |
Oct 27, 2010 | 27.93 | 28.34 | 27.93 | 28.34 | 30,699 | +0.33(+1.18%) |
Oct 25, 2010 | 27.66 | 28.11 | 27.66 | 28.01 | 34,974 | +0.72(+2.62%) |
Oct 22, 2010 | 26.87 | 27.31 | 26.87 | 27.29 | 44,525 | +0.55(+2.06%) |
Oct 21, 2010 | 26.95 | 26.98 | 26.44 | 26.74 | 191,884 | -0.10(-0.38%) |
Oct 20, 2010 | 26.61 | 26.98 | 26.57 | 26.84 | 22,265 | +0.41(+1.56%) |
Oct 19, 2010 | 26.78 | 26.78 | 26.22 | 26.43 | 585,016 | -0.80(-2.93%) |
Oct 18, 2010 | 27.28 | 27.28 | 27.05 | 27.23 | 112,223 | -0.08(-0.30%) |
Oct 15, 2010 | 27.39 | 27.39 | 27.09 | 27.31 | 16,599 | +0.15(+0.54%) |
Oct 14, 2010 | 27.52 | 27.52 | 27.03 | 27.16 | 21,862 | -0.32(-1.17%) |
Oct 13, 2010 | 27.33 | 27.53 | 27.33 | 27.48 | 19,206 | +0.29(+1.05%) |
Oct 12, 2010 | 26.86 | 27.23 | 26.72 | 27.20 | 115,969 | +0.28(+1.05%) |
Oct 11, 2010 | 27.01 | 27.13 | 26.90 | 26.91 | 13,038 | -0.10(-0.37%) |
Oct 08, 2010 | 27.01 | 27.09 | 26.57 | 27.01 | 361,190 | -0.05(-0.17%) |
Oct 07, 2010 | 27.18 | 27.24 | 26.73 | 27.06 | 34,653 | +0.02(+0.07%) |
Oct 06, 2010 | 27.66 | 27.72 | 26.95 | 27.04 | 186,230 | -0.65(-2.35%) |
Oct 05, 2010 | 27.28 | 27.80 | 27.28 | 27.69 | 216,973 | +0.67(+2.49%) |
Oct 04, 2010 | 27.19 | 27.26 | 26.76 | 27.02 | 46,579 | -0.23(-0.85%) |