Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.99 | 29.99 | 29.42 | 29.65 | 19,153 | -0.45(-1.51%) |
Dec 30, 2010 | 30.16 | 30.26 | 30.04 | 30.11 | 5,027 | -0.19(-0.62%) |
Dec 29, 2010 | 30.00 | 30.29 | 29.79 | 30.29 | 9,134 | +0.28(+0.92%) |
Dec 28, 2010 | 30.56 | 30.76 | 29.73 | 30.02 | 24,584 | -0.34(-1.11%) |
Dec 27, 2010 | 29.56 | 30.37 | 29.56 | 30.35 | 36,404 | +0.85(+2.88%) |
Dec 23, 2010 | 30.08 | 30.08 | 29.50 | 29.50 | 8,924 | -0.52(-1.74%) |
Dec 22, 2010 | 29.94 | 30.72 | 29.74 | 30.03 | 45,092 | +0.19(+0.63%) |
Dec 21, 2010 | 30.60 | 30.67 | 29.74 | 29.84 | 26,399 | -0.60(-1.98%) |
Dec 20, 2010 | 30.14 | 30.58 | 30.14 | 30.44 | 10,966 | +0.21(+0.69%) |
Dec 17, 2010 | 29.83 | 30.23 | 29.50 | 30.23 | 64,366 | +0.33(+1.09%) |
Dec 16, 2010 | 30.21 | 30.63 | 29.56 | 29.91 | 26,948 | -0.31(-1.01%) |
Dec 15, 2010 | 30.77 | 30.77 | 30.15 | 30.21 | 10,882 | -0.69(-2.24%) |
Dec 14, 2010 | 30.58 | 31.72 | 30.38 | 30.91 | 45,785 | +0.55(+1.82%) |
Dec 13, 2010 | 29.88 | 30.63 | 29.88 | 30.35 | 33,833 | +0.71(+2.40%) |
Dec 10, 2010 | 29.11 | 29.74 | 28.96 | 29.64 | 22,487 | +0.53(+1.83%) |
Dec 09, 2010 | 29.22 | 29.36 | 28.88 | 29.11 | 26,106 | +0.47(+1.66%) |
Dec 08, 2010 | 28.87 | 28.87 | 28.48 | 28.63 | 19,490 | -0.12(-0.41%) |
Dec 07, 2010 | 28.76 | 28.76 | 28.57 | 28.75 | 13,307 | +0.18(+0.62%) |
Dec 06, 2010 | 28.47 | 28.82 | 27.82 | 28.57 | 36,896 | +0.34(+1.19%) |
Dec 03, 2010 | 27.46 | 28.46 | 27.46 | 28.24 | 22,236 | +0.61(+2.22%) |
Dec 02, 2010 | 27.76 | 28.04 | 27.57 | 27.63 | 23,797 | -0.19(-0.67%) |
Dec 01, 2010 | 28.29 | 28.50 | 27.63 | 27.81 | 36,406 | +0.05(+0.18%) |
Nov 30, 2010 | 29.10 | 29.36 | 27.76 | 27.76 | 59,450 | -1.57(-5.36%) |
Nov 29, 2010 | 29.06 | 29.64 | 28.75 | 29.33 | 46,317 | +0.11(+0.37%) |
Nov 26, 2010 | 28.97 | 29.27 | 28.90 | 29.23 | 8,201 | +0.25(+0.85%) |
Nov 24, 2010 | 28.53 | 28.98 | 28.98 | 28.98 | 24,544 | +0.57(+2.02%) |
Nov 23, 2010 | 28.25 | 28.60 | 27.98 | 28.41 | 15,554 | -0.08(-0.28%) |
Nov 22, 2010 | 28.10 | 28.50 | 27.97 | 28.49 | 11,363 | +0.34(+1.19%) |
Nov 19, 2010 | 27.71 | 28.29 | 27.68 | 28.15 | 30,556 | +0.48(+1.75%) |
Nov 18, 2010 | 27.53 | 27.76 | 27.42 | 27.67 | 32,063 | +0.38(+1.38%) |
Nov 17, 2010 | 27.09 | 27.82 | 27.02 | 27.29 | 23,819 | +0.22(+0.80%) |
Nov 16, 2010 | 27.36 | 27.66 | 26.77 | 27.07 | 9,905 | -0.47(-1.72%) |
Nov 15, 2010 | 27.56 | 28.41 | 27.40 | 27.55 | 25,058 | -0.02(-0.07%) |
Nov 12, 2010 | 26.94 | 27.95 | 26.94 | 27.57 | 47,448 | +0.40(+1.45%) |
Nov 11, 2010 | 26.67 | 27.31 | 26.67 | 27.17 | 18,822 | +0.27(+0.99%) |
Nov 10, 2010 | 26.67 | 27.03 | 26.66 | 26.90 | 12,093 | +0.25(+0.93%) |
Nov 09, 2010 | 26.32 | 26.99 | 26.32 | 26.66 | 7,414 | +0.04(+0.15%) |
Nov 08, 2010 | 26.75 | 26.88 | 26.37 | 26.62 | 13,309 | -0.15(-0.55%) |
Nov 05, 2010 | 27.18 | 27.18 | 26.76 | 26.77 | 9,077 | -0.38(-1.38%) |
Nov 04, 2010 | 26.78 | 27.14 | 26.78 | 27.14 | 23,556 | +0.47(+1.78%) |
Nov 03, 2010 | 26.02 | 26.72 | 25.81 | 26.67 | 26,740 | +0.54(+2.08%) |
Nov 02, 2010 | 25.77 | 26.13 | 25.22 | 26.12 | 39,266 | +0.22(+0.84%) |
Nov 01, 2010 | 26.98 | 27.11 | 25.70 | 25.91 | 34,965 | -1.18(-4.34%) |
Oct 29, 2010 | 27.21 | 27.45 | 26.90 | 27.08 | 45,612 | -0.16(-0.58%) |
Oct 28, 2010 | 27.67 | 27.67 | 27.07 | 27.24 | 10,767 | -0.20(-0.72%) |
Oct 27, 2010 | 27.68 | 27.76 | 27.09 | 27.44 | 26,222 | -0.82(-2.90%) |
Oct 25, 2010 | 28.39 | 28.52 | 28.16 | 28.26 | 16,049 | -0.01(-0.04%) |
Oct 22, 2010 | 28.51 | 28.65 | 27.89 | 28.27 | 37,987 | -0.30(-1.04%) |
Oct 21, 2010 | 29.31 | 29.31 | 28.04 | 28.56 | 37,406 | -0.79(-2.69%) |
Oct 20, 2010 | 27.58 | 29.64 | 27.40 | 29.35 | 68,536 | +1.92(+6.99%) |
Oct 19, 2010 | 28.06 | 28.17 | 27.14 | 27.44 | 41,243 | -0.88(-3.11%) |
Oct 18, 2010 | 27.52 | 28.48 | 27.52 | 28.32 | 32,165 | +0.65(+2.36%) |
Oct 15, 2010 | 27.27 | 27.79 | 27.05 | 27.67 | 80,188 | +0.54(+2.00%) |
Oct 14, 2010 | 26.00 | 27.17 | 26.00 | 27.12 | 37,375 | +1.19(+4.57%) |
Oct 13, 2010 | 25.46 | 26.13 | 25.46 | 25.94 | 32,429 | +0.62(+2.46%) |
Oct 12, 2010 | 24.85 | 25.31 | 24.85 | 25.31 | 20,550 | +0.45(+1.83%) |
Oct 11, 2010 | 24.83 | 25.04 | 24.59 | 24.86 | 14,990 | +0.10(+0.40%) |
Oct 08, 2010 | 24.01 | 24.90 | 24.01 | 24.76 | 27,402 | +0.68(+2.83%) |
Oct 07, 2010 | 24.16 | 24.69 | 23.93 | 24.08 | 21,672 | +0.06(+0.25%) |
Oct 06, 2010 | 22.78 | 24.60 | 22.78 | 24.02 | 66,317 | +1.28(+5.65%) |
Oct 05, 2010 | 22.37 | 22.73 | 22.31 | 22.73 | 18,854 | +0.39(+1.72%) |
Oct 04, 2010 | 23.07 | 23.63 | 22.29 | 22.35 | 20,542 | -0.76(-3.29%) |