Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.41 | 34.49 | 33.84 | 33.88 | 43,595 | -0.59(-1.72%) |
Dec 30, 2010 | 34.78 | 34.79 | 34.47 | 34.47 | 43,661 | -0.20(-0.56%) |
Dec 29, 2010 | 34.83 | 34.89 | 34.65 | 34.67 | 29,512 | -0.15(-0.44%) |
Dec 28, 2010 | 34.92 | 34.94 | 34.50 | 34.82 | 26,178 | +0.03(+0.08%) |
Dec 27, 2010 | 34.95 | 35.03 | 34.63 | 34.79 | 27,030 | -0.09(-0.25%) |
Dec 23, 2010 | 34.66 | 35.00 | 34.07 | 34.88 | 174,328 | +0.13(+0.37%) |
Dec 22, 2010 | 35.23 | 35.32 | 34.65 | 34.75 | 51,228 | -0.51(-1.46%) |
Dec 21, 2010 | 35.04 | 35.42 | 35.01 | 35.26 | 50,628 | +0.41(+1.16%) |
Dec 20, 2010 | 35.44 | 35.44 | 34.84 | 34.86 | 73,457 | -0.43(-1.23%) |
Dec 17, 2010 | 35.10 | 35.29 | 34.74 | 35.29 | 209,185 | +0.13(+0.37%) |
Dec 16, 2010 | 34.94 | 35.28 | 34.73 | 35.16 | 164,283 | +0.19(+0.54%) |
Dec 15, 2010 | 34.72 | 35.42 | 34.50 | 34.97 | 164,634 | +0.04(+0.12%) |
Dec 14, 2010 | 35.05 | 35.20 | 34.60 | 34.93 | 115,955 | +0.04(+0.10%) |
Dec 13, 2010 | 35.32 | 35.36 | 34.86 | 34.89 | 20,212 | -0.20(-0.56%) |
Dec 10, 2010 | 34.93 | 35.14 | 34.46 | 35.09 | 42,397 | +0.33(+0.94%) |
Dec 09, 2010 | 35.08 | 35.08 | 34.73 | 34.76 | 31,863 | -0.12(-0.35%) |
Dec 08, 2010 | 34.86 | 35.04 | 34.83 | 34.89 | 44,911 | +0.21(+0.61%) |
Dec 07, 2010 | 34.60 | 34.86 | 34.10 | 34.68 | 82,840 | +0.41(+1.18%) |
Dec 06, 2010 | 34.50 | 34.50 | 34.03 | 34.27 | 48,242 | -0.16(-0.46%) |
Dec 03, 2010 | 33.53 | 34.52 | 33.50 | 34.43 | 70,865 | +0.67(+1.97%) |
Dec 02, 2010 | 34.20 | 34.20 | 32.80 | 33.77 | 47,856 | -0.32(-0.93%) |
Dec 01, 2010 | 34.20 | 34.21 | 33.77 | 34.08 | 77,482 | +0.31(+0.92%) |
Nov 30, 2010 | 33.45 | 33.86 | 33.39 | 33.77 | 96,406 | +0.14(+0.43%) |
Nov 29, 2010 | 33.56 | 33.78 | 33.16 | 33.63 | 114,714 | +0.06(+0.17%) |
Nov 26, 2010 | 33.64 | 33.74 | 33.55 | 33.57 | 27,943 | -0.17(-0.51%) |
Nov 24, 2010 | 33.48 | 33.74 | 33.74 | 33.74 | 87,261 | +0.67(+2.03%) |
Nov 23, 2010 | 33.24 | 33.24 | 32.92 | 33.07 | 53,264 | -0.30(-0.91%) |
Nov 22, 2010 | 33.58 | 33.58 | 33.10 | 33.37 | 39,161 | -0.17(-0.52%) |
Nov 19, 2010 | 33.53 | 33.85 | 33.40 | 33.55 | 70,357 | +0.05(+0.15%) |
Nov 18, 2010 | 33.83 | 33.95 | 33.24 | 33.50 | 83,217 | -0.07(-0.19%) |
Nov 17, 2010 | 33.40 | 33.73 | 33.05 | 33.56 | 43,158 | +0.22(+0.65%) |
Nov 16, 2010 | 34.36 | 34.41 | 33.12 | 33.35 | 40,941 | -1.29(-3.74%) |
Nov 15, 2010 | 34.98 | 35.10 | 34.47 | 34.64 | 30,360 | -0.20(-0.58%) |
Nov 12, 2010 | 34.75 | 34.92 | 34.68 | 34.84 | 93,563 | -0.24(-0.68%) |
Nov 11, 2010 | 35.25 | 35.26 | 34.99 | 35.08 | 86,560 | -0.36(-1.02%) |
Nov 10, 2010 | 34.75 | 35.71 | 34.75 | 35.44 | 189,002 | +0.72(+2.08%) |
Nov 09, 2010 | 35.80 | 35.80 | 34.44 | 34.72 | 142,202 | -0.94(-2.64%) |
Nov 08, 2010 | 34.19 | 35.67 | 34.05 | 35.66 | 355,911 | +1.48(+4.34%) |
Nov 05, 2010 | 34.23 | 34.39 | 34.08 | 34.18 | 24,748 | -0.04(-0.10%) |
Nov 04, 2010 | 34.34 | 34.36 | 33.79 | 34.21 | 82,116 | +0.47(+1.40%) |
Nov 03, 2010 | 33.85 | 34.36 | 33.36 | 33.74 | 105,053 | +0.01(+0.02%) |
Nov 02, 2010 | 33.50 | 33.73 | 33.27 | 33.73 | 101,635 | +0.65(+1.95%) |
Nov 01, 2010 | 32.82 | 33.26 | 32.69 | 33.09 | 98,462 | +0.30(+0.92%) |
Oct 29, 2010 | 32.33 | 33.49 | 32.14 | 32.78 | 74,841 | +0.11(+0.33%) |
Oct 28, 2010 | 33.01 | 33.09 | 32.43 | 32.68 | 29,124 | -0.11(-0.35%) |
Oct 27, 2010 | 32.88 | 33.15 | 32.16 | 32.79 | 36,011 | -0.33(-1.00%) |
Oct 25, 2010 | 33.45 | 33.58 | 33.04 | 33.12 | 42,364 | -0.11(-0.32%) |
Oct 22, 2010 | 33.06 | 33.68 | 32.86 | 33.23 | 46,535 | +0.17(+0.50%) |
Oct 21, 2010 | 32.50 | 33.13 | 32.40 | 33.06 | 44,904 | +0.78(+2.40%) |
Oct 20, 2010 | 32.43 | 32.61 | 31.99 | 32.29 | 44,167 | +0.09(+0.29%) |
Oct 19, 2010 | 32.53 | 32.94 | 32.02 | 32.20 | 51,439 | -0.79(-2.39%) |
Oct 18, 2010 | 33.11 | 33.27 | 32.78 | 32.99 | 34,756 | +0.03(+0.09%) |
Oct 15, 2010 | 33.42 | 33.42 | 32.85 | 32.96 | 92,132 | -0.06(-0.17%) |
Oct 14, 2010 | 32.87 | 33.13 | 32.66 | 33.01 | 75,286 | +0.20(+0.61%) |
Oct 13, 2010 | 32.12 | 32.96 | 31.94 | 32.81 | 69,069 | +0.78(+2.44%) |
Oct 12, 2010 | 31.40 | 32.08 | 31.06 | 32.03 | 51,413 | +0.47(+1.48%) |
Oct 11, 2010 | 31.10 | 31.91 | 30.96 | 31.56 | 41,480 | +0.32(+1.03%) |
Oct 08, 2010 | 30.34 | 31.47 | 30.25 | 31.24 | 53,302 | +0.97(+3.20%) |
Oct 07, 2010 | 30.98 | 31.03 | 30.27 | 30.27 | 69,102 | -0.45(-1.47%) |
Oct 06, 2010 | 30.70 | 30.77 | 30.32 | 30.72 | 61,016 | +0.06(+0.19%) |
Oct 05, 2010 | 30.29 | 30.77 | 30.14 | 30.67 | 134,885 | +0.67(+2.23%) |
Oct 04, 2010 | 30.38 | 30.43 | 29.63 | 30.00 | 38,891 | -0.42(-1.39%) |