Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.17 | 29.33 | 29.15 | 29.31 | 117,506 | +0.07(+0.24%) |
Dec 30, 2010 | 29.31 | 29.37 | 29.20 | 29.24 | 355,253 | -0.14(-0.46%) |
Dec 29, 2010 | 29.25 | 29.39 | 29.19 | 29.38 | 334,878 | +0.03(+0.10%) |
Dec 28, 2010 | 29.61 | 29.61 | 29.31 | 29.35 | 169,091 | -0.14(-0.48%) |
Dec 27, 2010 | 29.39 | 29.49 | 29.31 | 29.49 | 159,913 | +0.07(+0.24%) |
Dec 23, 2010 | 29.63 | 29.63 | 29.29 | 29.42 | 228,841 | -0.06(-0.22%) |
Dec 22, 2010 | 29.45 | 29.49 | 29.29 | 29.48 | 190,966 | +0.05(+0.17%) |
Dec 21, 2010 | 29.48 | 29.48 | 29.23 | 29.43 | 201,268 | +0.04(+0.15%) |
Dec 20, 2010 | 28.92 | 29.46 | 28.92 | 29.39 | 143,711 | +0.17(+0.59%) |
Dec 17, 2010 | 29.25 | 29.27 | 29.13 | 29.22 | 204,216 | -0.03(-0.10%) |
Dec 16, 2010 | 29.20 | 29.27 | 29.06 | 29.25 | 232,018 | +0.11(+0.39%) |
Dec 15, 2010 | 29.24 | 29.30 | 29.13 | 29.13 | 237,552 | -0.07(-0.24%) |
Dec 14, 2010 | 29.26 | 29.43 | 29.20 | 29.20 | 280,574 | -0.06(-0.22%) |
Dec 13, 2010 | 29.44 | 29.48 | 29.17 | 29.27 | 231,121 | -0.12(-0.39%) |
Dec 10, 2010 | 29.30 | 29.40 | 29.25 | 29.38 | 84,661 | +0.08(+0.27%) |
Dec 09, 2010 | 29.22 | 29.32 | 29.14 | 29.31 | 203,866 | +0.20(+0.69%) |
Dec 08, 2010 | 29.08 | 29.17 | 29.00 | 29.10 | 319,354 | +0.11(+0.37%) |
Dec 07, 2010 | 29.13 | 29.16 | 28.98 | 29.00 | 121,257 | +0.09(+0.30%) |
Dec 06, 2010 | 28.93 | 29.02 | 28.91 | 28.91 | 149,324 | -0.13(-0.44%) |
Dec 03, 2010 | 28.83 | 29.04 | 28.82 | 29.04 | 119,342 | +0.12(+0.42%) |
Dec 02, 2010 | 28.74 | 28.93 | 28.74 | 28.92 | 221,122 | +0.10(+0.35%) |
Dec 01, 2010 | 28.70 | 28.82 | 28.70 | 28.82 | 142,557 | +0.22(+0.77%) |
Nov 30, 2010 | 28.55 | 28.66 | 28.51 | 28.60 | 160,820 | -0.14(-0.50%) |
Nov 29, 2010 | 28.57 | 28.74 | 28.46 | 28.74 | 172,438 | +0.03(+0.10%) |
Nov 26, 2010 | 28.71 | 28.78 | 28.68 | 28.71 | 78,107 | -0.06(-0.22%) |
Nov 24, 2010 | 28.71 | 28.78 | 28.78 | 28.78 | 155,630 | +0.21(+0.75%) |
Nov 23, 2010 | 28.60 | 28.63 | 28.46 | 28.56 | 78,237 | -0.14(-0.50%) |
Nov 22, 2010 | 28.95 | 28.95 | 28.60 | 28.71 | 92,487 | -0.12(-0.42%) |
Nov 19, 2010 | 28.84 | 28.84 | 28.66 | 28.83 | 141,043 | +0.11(+0.37%) |
Nov 18, 2010 | 28.68 | 28.86 | 28.68 | 28.72 | 153,529 | +0.12(+0.42%) |
Nov 17, 2010 | 28.80 | 28.80 | 28.51 | 28.60 | 186,005 | -0.06(-0.22%) |
Nov 16, 2010 | 28.79 | 28.80 | 28.52 | 28.66 | 151,594 | -0.15(-0.52%) |
Nov 15, 2010 | 29.01 | 29.01 | 28.81 | 28.81 | 111,424 | -0.09(-0.32%) |
Nov 12, 2010 | 28.91 | 29.05 | 28.78 | 28.91 | 84,682 | -0.16(-0.56%) |
Nov 11, 2010 | 29.01 | 29.20 | 28.99 | 29.07 | 280,707 | -0.06(-0.20%) |
Nov 10, 2010 | 29.09 | 29.20 | 28.90 | 29.13 | 297,987 | +0.04(+0.12%) |
Nov 09, 2010 | 29.10 | 29.24 | 29.00 | 29.09 | 200,096 | +0.14(+0.49%) |
Nov 08, 2010 | 29.13 | 29.20 | 28.94 | 28.95 | 215,030 | -0.32(-1.10%) |
Nov 05, 2010 | 28.99 | 29.27 | 28.95 | 29.27 | 560,593 | +0.42(+1.46%) |
Nov 04, 2010 | 28.78 | 28.87 | 28.69 | 28.85 | 206,595 | +0.19(+0.67%) |
Nov 03, 2010 | 28.62 | 28.68 | 28.49 | 28.66 | 148,390 | +0.07(+0.25%) |
Nov 02, 2010 | 28.67 | 28.67 | 28.48 | 28.58 | 190,321 | +0.05(+0.17%) |
Nov 01, 2010 | 28.63 | 28.68 | 28.43 | 28.54 | 64,214 | -0.07(-0.23%) |
Oct 29, 2010 | 28.53 | 28.63 | 28.48 | 28.60 | 86,731 | +0.05(+0.16%) |
Oct 28, 2010 | 28.61 | 28.61 | 28.43 | 28.56 | 99,857 | +0.06(+0.20%) |
Oct 27, 2010 | 28.35 | 28.50 | 28.23 | 28.50 | 139,757 | +0.15(+0.53%) |
Oct 25, 2010 | 28.39 | 28.39 | 28.23 | 28.35 | 108,779 | +0.07(+0.25%) |
Oct 22, 2010 | 28.29 | 28.34 | 28.18 | 28.28 | 82,639 | +0.02(+0.08%) |
Oct 21, 2010 | 28.31 | 28.34 | 28.12 | 28.26 | 96,387 | +0.05(+0.18%) |
Oct 20, 2010 | 28.13 | 28.28 | 27.96 | 28.21 | 105,236 | +0.09(+0.33%) |
Oct 19, 2010 | 28.19 | 28.25 | 27.94 | 28.11 | 89,266 | -0.02(-0.08%) |
Oct 18, 2010 | 28.23 | 28.47 | 28.13 | 28.13 | 99,135 | -0.15(-0.53%) |
Oct 15, 2010 | 28.58 | 28.58 | 28.04 | 28.28 | 86,360 | -0.24(-0.85%) |
Oct 14, 2010 | 28.21 | 28.53 | 28.21 | 28.53 | 364,388 | +0.26(+0.93%) |
Oct 13, 2010 | 28.35 | 28.43 | 28.14 | 28.26 | 124,915 | +0.06(+0.23%) |
Oct 12, 2010 | 28.07 | 28.20 | 28.00 | 28.20 | 182,306 | +0.03(+0.10%) |
Oct 11, 2010 | 28.13 | 28.17 | 28.07 | 28.17 | 127,611 | +0.07(+0.25%) |
Oct 08, 2010 | 28.10 | 28.13 | 27.84 | 28.10 | 62,786 | +0.13(+0.46%) |
Oct 07, 2010 | 27.91 | 28.00 | 27.77 | 27.97 | 244,462 | +0.22(+0.80%) |
Oct 06, 2010 | 28.01 | 28.04 | 27.74 | 27.75 | 1,246,853 | -0.27(-0.97%) |
Oct 05, 2010 | 27.78 | 28.02 | 27.78 | 28.02 | 187,930 | +0.39(+1.40%) |
Oct 04, 2010 | 27.81 | 27.85 | 27.63 | 27.63 | 70,585 | -0.21(-0.77%) |