Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.42 | 30.80 | 30.42 | 30.65 | 32,269 | +0.10(+0.33%) |
Dec 30, 2010 | 30.62 | 30.79 | 30.40 | 30.55 | 27,852 | -0.15(-0.49%) |
Dec 29, 2010 | 30.56 | 30.73 | 30.43 | 30.70 | 36,599 | +0.44(+1.45%) |
Dec 28, 2010 | 30.45 | 30.52 | 30.25 | 30.26 | 21,739 | -0.41(-1.34%) |
Dec 27, 2010 | 30.46 | 30.75 | 30.46 | 30.67 | 17,603 | -0.24(-0.78%) |
Dec 23, 2010 | 30.75 | 31.10 | 30.70 | 30.91 | 27,177 | -0.20(-0.64%) |
Dec 22, 2010 | 31.06 | 31.12 | 30.97 | 31.11 | 33,133 | +0.29(+0.94%) |
Dec 21, 2010 | 30.30 | 30.93 | 30.30 | 30.82 | 28,579 | +0.65(+2.15%) |
Dec 20, 2010 | 30.25 | 30.36 | 30.06 | 30.17 | 32,232 | +0.88(+3.00%) |
Dec 17, 2010 | 29.30 | 29.36 | 29.05 | 29.29 | 39,461 | +0.29(+1.00%) |
Dec 16, 2010 | 28.88 | 29.08 | 28.74 | 29.00 | 33,189 | +0.44(+1.54%) |
Dec 15, 2010 | 28.73 | 29.00 | 28.43 | 28.56 | 35,143 | -0.49(-1.69%) |
Dec 14, 2010 | 29.08 | 29.24 | 28.95 | 29.05 | 25,315 | -0.10(-0.34%) |
Dec 13, 2010 | 29.22 | 29.48 | 29.15 | 29.15 | 31,818 | +0.04(+0.14%) |
Dec 10, 2010 | 29.02 | 29.20 | 28.91 | 29.11 | 27,259 | -0.19(-0.65%) |
Dec 09, 2010 | 29.29 | 29.44 | 29.06 | 29.30 | 23,431 | +0.22(+0.76%) |
Dec 08, 2010 | 28.88 | 29.44 | 28.86 | 29.08 | 28,548 | +0.37(+1.29%) |
Dec 07, 2010 | 29.22 | 29.29 | 28.57 | 28.71 | 38,284 | +0.04(+0.14%) |
Dec 06, 2010 | 28.61 | 28.85 | 28.30 | 28.67 | 24,997 | -0.54(-1.85%) |
Dec 03, 2010 | 28.44 | 29.45 | 28.44 | 29.21 | 58,902 | +0.39(+1.35%) |
Dec 02, 2010 | 27.84 | 29.15 | 27.84 | 28.82 | 52,937 | +0.82(+2.93%) |
Dec 01, 2010 | 28.09 | 28.09 | 27.40 | 28.00 | 49,029 | +1.20(+4.48%) |
Nov 30, 2010 | 27.35 | 27.50 | 26.20 | 26.80 | 131,342 | -1.50(-5.30%) |
Nov 29, 2010 | 27.80 | 28.30 | 27.80 | 28.30 | 36,875 | -0.20(-0.70%) |
Nov 26, 2010 | 28.34 | 28.65 | 28.34 | 28.50 | 10,945 | -0.93(-3.16%) |
Nov 24, 2010 | 29.50 | 29.43 | 29.43 | 29.43 | 11,853 | -0.22(-0.74%) |
Nov 23, 2010 | 30.24 | 30.30 | 29.65 | 29.65 | 7,573 | -1.75(-5.57%) |
Nov 22, 2010 | 31.31 | 31.50 | 31.00 | 31.40 | 24,275 | -0.67(-2.09%) |
Nov 19, 2010 | 31.75 | 32.10 | 31.75 | 32.07 | 25,222 | +0.08(+0.25%) |
Nov 18, 2010 | 31.75 | 32.05 | 31.75 | 31.99 | 23,842 | +0.64(+2.04%) |
Nov 17, 2010 | 31.08 | 31.49 | 31.08 | 31.35 | 46,492 | +0.42(+1.36%) |
Nov 16, 2010 | 31.45 | 31.63 | 30.82 | 30.93 | 19,619 | -0.68(-2.15%) |
Nov 15, 2010 | 32.09 | 32.18 | 31.61 | 31.61 | 21,250 | -0.09(-0.28%) |
Nov 12, 2010 | 31.82 | 31.95 | 31.55 | 31.70 | 13,344 | +0.05(+0.16%) |
Nov 11, 2010 | 31.82 | 31.91 | 31.60 | 31.65 | 19,669 | -0.76(-2.34%) |
Nov 10, 2010 | 32.54 | 32.55 | 31.80 | 32.41 | 23,258 | +0.02(+0.06%) |
Nov 09, 2010 | 32.95 | 33.14 | 32.39 | 32.39 | 24,182 | -0.23(-0.71%) |
Nov 08, 2010 | 32.45 | 32.71 | 32.41 | 32.62 | 30,999 | -0.52(-1.57%) |
Nov 05, 2010 | 33.29 | 33.42 | 32.94 | 33.14 | 12,405 | -0.83(-2.44%) |
Nov 04, 2010 | 34.25 | 34.35 | 33.85 | 33.97 | 11,620 | +0.19(+0.56%) |
Nov 03, 2010 | 33.91 | 33.99 | 33.44 | 33.78 | 18,536 | -0.40(-1.17%) |
Nov 02, 2010 | 33.85 | 34.28 | 33.85 | 34.18 | 28,465 | +1.04(+3.14%) |
Nov 01, 2010 | 33.60 | 33.60 | 33.10 | 33.14 | 19,571 | -0.61(-1.81%) |
Oct 29, 2010 | 33.50 | 33.87 | 33.50 | 33.75 | 379,260 | +0.22(+0.66%) |
Oct 28, 2010 | 33.45 | 33.58 | 33.29 | 33.53 | 11,636 | +0.47(+1.42%) |
Oct 27, 2010 | 33.04 | 33.16 | 32.74 | 33.06 | 24,955 | -0.05(-0.15%) |
Oct 25, 2010 | 33.42 | 33.42 | 33.05 | 33.11 | 13,723 | -0.03(-0.09%) |
Oct 22, 2010 | 33.20 | 33.26 | 32.95 | 33.14 | 11,906 | +0.51(+1.56%) |
Oct 21, 2010 | 32.80 | 33.02 | 32.43 | 32.63 | 17,557 | +0.18(+0.55%) |
Oct 20, 2010 | 32.15 | 32.75 | 32.15 | 32.45 | 10,731 | +0.55(+1.72%) |
Oct 19, 2010 | 32.23 | 32.40 | 31.85 | 31.90 | 95,611 | -0.98(-2.98%) |
Oct 18, 2010 | 32.65 | 32.93 | 32.55 | 32.88 | 23,895 | +0.33(+1.01%) |
Oct 15, 2010 | 32.80 | 32.87 | 32.53 | 32.55 | 11,209 | -0.02(-0.06%) |
Oct 14, 2010 | 32.84 | 32.90 | 32.46 | 32.57 | 12,799 | +0.28(+0.87%) |
Oct 13, 2010 | 32.05 | 32.49 | 32.05 | 32.29 | 16,004 | +0.52(+1.64%) |
Oct 12, 2010 | 31.50 | 31.77 | 31.39 | 31.77 | 12,578 | +0.02(+0.06%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.70 | 31.75 | 14,060 | -0.04(-0.13%) |
Oct 08, 2010 | 31.59 | 31.79 | 31.59 | 31.79 | 18,559 | +0.11(+0.35%) |
Oct 07, 2010 | 31.98 | 32.01 | 31.50 | 31.68 | 19,101 | +0.16(+0.51%) |
Oct 06, 2010 | 31.53 | 31.54 | 31.33 | 31.52 | 18,884 | +0.01(+0.03%) |
Oct 05, 2010 | 30.90 | 31.53 | 30.63 | 31.51 | 24,889 | +1.26(+4.17%) |
Oct 04, 2010 | 30.35 | 30.54 | 30.16 | 30.25 | 13,223 | -0.54(-1.75%) |