Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.48 | 33.67 | 33.44 | 33.62 | 34,598 | +0.29(+0.88%) |
Dec 30, 2010 | 33.47 | 33.47 | 33.21 | 33.33 | 14,915 | -0.19(-0.58%) |
Dec 29, 2010 | 33.41 | 33.55 | 33.36 | 33.52 | 13,699 | +0.56(+1.68%) |
Dec 28, 2010 | 33.12 | 33.14 | 32.87 | 32.97 | 9,702 | +0.21(+0.63%) |
Dec 27, 2010 | 32.54 | 32.76 | 32.54 | 32.76 | 9,403 | +0.07(+0.21%) |
Dec 23, 2010 | 32.69 | 32.73 | 32.63 | 32.69 | 15,451 | +0.02(+0.07%) |
Dec 22, 2010 | 32.75 | 32.75 | 32.61 | 32.67 | 81,317 | -0.15(-0.44%) |
Dec 21, 2010 | 32.78 | 32.83 | 32.66 | 32.82 | 8,475 | +0.04(+0.12%) |
Dec 20, 2010 | 32.77 | 32.80 | 32.64 | 32.78 | 9,401 | -0.14(-0.44%) |
Dec 17, 2010 | 32.80 | 32.92 | 32.58 | 32.92 | 20,623 | +0.13(+0.40%) |
Dec 16, 2010 | 32.64 | 32.84 | 32.56 | 32.79 | 7,939 | +0.07(+0.22%) |
Dec 15, 2010 | 32.81 | 32.86 | 32.57 | 32.72 | 12,144 | +0.01(+0.02%) |
Dec 14, 2010 | 32.64 | 32.94 | 32.63 | 32.71 | 65,754 | +0.32(+0.98%) |
Dec 13, 2010 | 32.42 | 32.58 | 32.31 | 32.40 | 23,173 | +0.58(+1.82%) |
Dec 10, 2010 | 31.97 | 31.97 | 31.82 | 31.82 | 14,382 | -0.09(-0.28%) |
Dec 09, 2010 | 32.06 | 32.06 | 31.72 | 31.91 | 17,162 | -0.02(-0.05%) |
Dec 08, 2010 | 31.75 | 31.92 | 31.66 | 31.92 | 20,800 | +0.20(+0.64%) |
Dec 07, 2010 | 31.97 | 32.04 | 31.64 | 31.72 | 37,403 | -0.17(-0.54%) |
Dec 06, 2010 | 31.57 | 31.97 | 31.57 | 31.89 | 19,437 | +0.47(+1.49%) |
Dec 03, 2010 | 31.32 | 31.50 | 31.32 | 31.42 | 23,277 | +0.03(+0.10%) |
Dec 02, 2010 | 30.96 | 31.39 | 30.96 | 31.39 | 31,272 | +0.43(+1.39%) |
Dec 01, 2010 | 30.68 | 30.99 | 30.68 | 30.96 | 33,523 | +0.51(+1.68%) |
Nov 30, 2010 | 30.26 | 30.51 | 30.26 | 30.45 | 5,555 | -0.19(-0.61%) |
Nov 29, 2010 | 30.53 | 30.64 | 30.31 | 30.64 | 11,334 | +0.01(+0.02%) |
Nov 26, 2010 | 30.74 | 30.74 | 30.63 | 30.63 | 3,388 | -0.28(-0.90%) |
Nov 24, 2010 | 30.72 | 30.91 | 30.91 | 30.91 | 16,081 | +0.56(+1.85%) |
Nov 23, 2010 | 30.47 | 30.53 | 30.31 | 30.35 | 48,446 | -0.56(-1.82%) |
Nov 22, 2010 | 30.87 | 31.01 | 30.75 | 30.91 | 9,282 | +0.02(+0.07%) |
Nov 19, 2010 | 30.77 | 30.93 | 30.66 | 30.89 | 18,541 | -0.05(-0.17%) |
Nov 18, 2010 | 30.90 | 31.01 | 30.88 | 30.94 | 12,331 | +0.82(+2.72%) |
Nov 17, 2010 | 30.07 | 30.22 | 30.07 | 30.12 | 9,174 | +0.43(+1.45%) |
Nov 16, 2010 | 29.98 | 30.00 | 29.62 | 29.69 | 12,985 | -0.58(-1.92%) |
Nov 15, 2010 | 30.34 | 30.45 | 30.27 | 30.27 | 6,817 | -0.08(-0.25%) |
Nov 12, 2010 | 30.42 | 30.50 | 30.16 | 30.34 | 16,150 | -0.01(-0.03%) |
Nov 11, 2010 | 30.28 | 30.42 | 30.21 | 30.35 | 11,442 | -0.18(-0.59%) |
Nov 10, 2010 | 30.50 | 30.62 | 30.23 | 30.53 | 44,751 | +0.10(+0.32%) |
Nov 09, 2010 | 30.80 | 30.92 | 30.42 | 30.44 | 29,693 | -0.14(-0.44%) |
Nov 08, 2010 | 30.59 | 30.73 | 30.53 | 30.57 | 9,884 | -0.04(-0.12%) |
Nov 05, 2010 | 30.66 | 30.73 | 30.50 | 30.61 | 22,505 | +0.16(+0.52%) |
Nov 04, 2010 | 30.16 | 30.51 | 30.16 | 30.45 | 12,159 | +0.58(+1.94%) |
Nov 03, 2010 | 29.76 | 29.87 | 29.58 | 29.87 | 13,914 | +0.03(+0.09%) |
Nov 02, 2010 | 29.74 | 29.97 | 29.74 | 29.84 | 10,822 | +0.20(+0.69%) |
Nov 01, 2010 | 29.90 | 29.92 | 29.60 | 29.64 | 12,903 | -0.34(-1.12%) |
Oct 29, 2010 | 29.95 | 30.02 | 29.91 | 29.98 | 60,127 | +0.05(+0.15%) |
Oct 28, 2010 | 29.83 | 29.94 | 29.78 | 29.93 | 21,921 | +0.05(+0.15%) |
Oct 27, 2010 | 30.01 | 30.01 | 29.74 | 29.89 | 33,155 | -0.44(-1.44%) |
Oct 25, 2010 | 30.39 | 30.53 | 30.32 | 30.32 | 10,113 | -0.02(-0.05%) |
Oct 22, 2010 | 30.25 | 30.38 | 30.24 | 30.34 | 5,687 | +0.14(+0.45%) |
Oct 21, 2010 | 30.26 | 30.45 | 30.07 | 30.20 | 25,398 | -0.33(-1.09%) |
Oct 20, 2010 | 30.19 | 30.61 | 30.19 | 30.53 | 10,958 | +0.36(+1.18%) |
Oct 19, 2010 | 30.41 | 30.53 | 30.16 | 30.18 | 14,277 | -0.50(-1.63%) |
Oct 18, 2010 | 30.53 | 30.70 | 30.53 | 30.68 | 48,993 | +0.32(+1.07%) |
Oct 15, 2010 | 30.34 | 30.47 | 30.16 | 30.35 | 12,185 | -0.22(-0.72%) |
Oct 14, 2010 | 30.56 | 30.72 | 30.42 | 30.57 | 79,094 | +0.09(+0.30%) |
Oct 13, 2010 | 30.31 | 30.61 | 30.31 | 30.48 | 11,221 | +0.14(+0.45%) |
Oct 12, 2010 | 30.36 | 30.36 | 30.17 | 30.34 | 9,604 | -0.61(-1.98%) |
Oct 11, 2010 | 30.94 | 31.06 | 30.94 | 30.96 | 10,570 | -0.05(-0.16%) |
Oct 08, 2010 | 31.01 | 31.01 | 30.74 | 31.01 | 8,226 | +0.13(+0.41%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.67 | 30.88 | 22,726 | +0.27(+0.87%) |
Oct 06, 2010 | 30.62 | 30.64 | 30.49 | 30.62 | 12,302 | +0.09(+0.30%) |
Oct 05, 2010 | 30.23 | 30.63 | 30.23 | 30.53 | 22,175 | +0.70(+2.34%) |
Oct 04, 2010 | 30.06 | 30.06 | 29.70 | 29.83 | 28,283 | -0.61(-2.02%) |