Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.92 | 24.03 | 23.90 | 24.03 | 9,300 | -0.08(-0.31%) |
Dec 30, 2010 | 24.07 | 24.25 | 24.04 | 24.10 | 58,515 | +0.40(+1.67%) |
Dec 29, 2010 | 23.74 | 23.76 | 23.64 | 23.71 | 24,727 | +0.45(+1.95%) |
Dec 28, 2010 | 23.50 | 23.50 | 23.21 | 23.25 | 28,740 | -0.45(-1.91%) |
Dec 27, 2010 | 23.49 | 23.77 | 23.49 | 23.71 | 9,043 | +0.03(+0.12%) |
Dec 23, 2010 | 23.53 | 23.76 | 23.44 | 23.68 | 40,287 | -0.02(-0.08%) |
Dec 22, 2010 | 23.45 | 23.70 | 23.44 | 23.70 | 29,020 | +0.76(+3.30%) |
Dec 21, 2010 | 22.68 | 22.94 | 22.49 | 22.94 | 57,001 | +0.55(+2.45%) |
Dec 20, 2010 | 22.04 | 22.46 | 21.86 | 22.39 | 85,909 | -0.91(-3.89%) |
Dec 17, 2010 | 22.51 | 23.30 | 22.51 | 23.30 | 67,672 | +1.27(+5.75%) |
Dec 16, 2010 | 22.18 | 22.27 | 21.84 | 22.03 | 44,020 | -0.67(-2.96%) |
Dec 15, 2010 | 23.29 | 23.29 | 22.69 | 22.70 | 40,212 | -0.93(-3.92%) |
Dec 14, 2010 | 23.78 | 23.91 | 23.63 | 23.63 | 32,338 | -0.09(-0.40%) |
Dec 13, 2010 | 23.87 | 23.91 | 23.70 | 23.73 | 38,805 | -0.23(-0.95%) |
Dec 10, 2010 | 23.87 | 24.03 | 23.73 | 23.95 | 18,057 | -0.18(-0.74%) |
Dec 09, 2010 | 24.23 | 24.29 | 24.06 | 24.13 | 51,585 | -1.05(-4.17%) |
Dec 08, 2010 | 25.52 | 25.56 | 25.11 | 25.18 | 33,166 | -0.84(-3.23%) |
Dec 07, 2010 | 26.47 | 26.73 | 25.99 | 26.02 | 40,520 | -1.00(-3.71%) |
Dec 06, 2010 | 27.23 | 27.23 | 26.76 | 27.02 | 21,860 | -1.22(-4.32%) |
Dec 03, 2010 | 28.15 | 28.34 | 28.03 | 28.24 | 13,281 | -0.51(-1.78%) |
Dec 02, 2010 | 28.27 | 28.75 | 28.20 | 28.75 | 22,070 | +0.67(+2.39%) |
Dec 01, 2010 | 28.01 | 28.25 | 27.99 | 28.08 | 25,489 | +0.38(+1.36%) |
Nov 30, 2010 | 27.64 | 28.01 | 27.63 | 27.70 | 12,667 | -0.20(-0.71%) |
Nov 29, 2010 | 27.53 | 27.97 | 27.46 | 27.90 | 25,021 | +0.63(+2.32%) |
Nov 26, 2010 | 26.98 | 27.55 | 26.98 | 27.27 | 8,099 | -0.05(-0.17%) |
Nov 24, 2010 | 27.10 | 27.32 | 27.32 | 27.32 | 20,760 | +0.64(+2.41%) |
Nov 23, 2010 | 27.03 | 27.03 | 26.67 | 26.67 | 25,393 | -1.08(-3.88%) |
Nov 22, 2010 | 27.30 | 27.87 | 27.30 | 27.75 | 9,168 | -0.44(-1.58%) |
Nov 19, 2010 | 28.27 | 28.27 | 27.87 | 28.20 | 43,629 | -0.20(-0.70%) |
Nov 18, 2010 | 28.26 | 28.57 | 26.60 | 28.39 | 29,045 | +1.80(+6.75%) |
Nov 17, 2010 | 26.56 | 26.73 | 26.32 | 26.60 | 40,178 | -0.91(-3.30%) |
Nov 16, 2010 | 28.16 | 28.38 | 27.43 | 27.51 | 59,523 | -1.29(-4.46%) |
Nov 15, 2010 | 29.15 | 29.15 | 28.79 | 28.79 | 13,674 | +0.28(+0.99%) |
Nov 12, 2010 | 29.06 | 29.09 | 28.39 | 28.51 | 76,033 | -1.72(-5.69%) |
Nov 11, 2010 | 30.33 | 30.37 | 30.05 | 30.23 | 12,569 | -0.16(-0.53%) |
Nov 10, 2010 | 30.44 | 30.44 | 29.97 | 30.39 | 51,815 | +0.94(+3.18%) |
Nov 09, 2010 | 30.29 | 30.30 | 29.35 | 29.45 | 28,692 | -0.63(-2.11%) |
Nov 08, 2010 | 29.95 | 30.15 | 29.73 | 30.09 | 19,578 | +0.40(+1.34%) |
Nov 05, 2010 | 29.58 | 29.76 | 29.33 | 29.69 | 27,542 | -0.33(-1.10%) |
Nov 04, 2010 | 29.95 | 30.08 | 29.67 | 30.02 | 33,851 | +0.41(+1.37%) |
Nov 03, 2010 | 29.43 | 29.77 | 29.19 | 29.61 | 16,300 | +0.47(+1.62%) |
Nov 02, 2010 | 28.91 | 29.24 | 28.74 | 29.14 | 26,362 | -0.69(-2.31%) |
Nov 01, 2010 | 29.64 | 29.90 | 29.49 | 29.83 | 34,036 | -0.43(-1.44%) |
Oct 29, 2010 | 30.31 | 30.65 | 29.98 | 30.27 | 35,098 | -1.15(-3.67%) |
Oct 28, 2010 | 30.42 | 31.68 | 29.60 | 31.42 | 63,562 | +1.00(+3.29%) |
Oct 27, 2010 | 30.49 | 31.02 | 30.36 | 30.42 | 33,005 | -0.38(-1.23%) |
Oct 25, 2010 | 30.96 | 31.00 | 30.55 | 30.80 | 17,062 | +0.80(+2.68%) |
Oct 22, 2010 | 30.21 | 30.34 | 29.83 | 29.99 | 14,980 | +0.14(+0.48%) |
Oct 21, 2010 | 30.23 | 30.74 | 29.68 | 29.85 | 42,793 | -0.01(-0.03%) |
Oct 20, 2010 | 29.06 | 29.99 | 29.06 | 29.86 | 44,135 | +0.78(+2.70%) |
Oct 19, 2010 | 29.15 | 29.78 | 29.05 | 29.08 | 34,932 | -1.15(-3.81%) |
Oct 18, 2010 | 30.05 | 30.25 | 29.90 | 30.23 | 27,168 | -0.66(-2.14%) |
Oct 15, 2010 | 30.72 | 31.00 | 30.47 | 30.89 | 21,323 | +0.75(+2.48%) |
Oct 14, 2010 | 30.15 | 30.37 | 29.77 | 30.14 | 48,012 | -1.05(-3.36%) |
Oct 13, 2010 | 30.91 | 31.31 | 30.83 | 31.19 | 30,754 | +1.22(+4.07%) |
Oct 12, 2010 | 29.80 | 30.12 | 29.72 | 29.97 | 6,087 | +0.33(+1.12%) |
Oct 11, 2010 | 29.77 | 29.77 | 29.55 | 29.64 | 10,340 | -0.20(-0.67%) |
Oct 08, 2010 | 29.84 | 29.98 | 29.50 | 29.84 | 5,253 | +0.39(+1.32%) |
Oct 07, 2010 | 29.42 | 29.62 | 29.20 | 29.45 | 10,266 | +0.32(+1.10%) |
Oct 06, 2010 | 29.28 | 29.34 | 29.11 | 29.13 | 17,836 | -0.88(-2.93%) |
Oct 05, 2010 | 29.73 | 30.02 | 29.56 | 30.01 | 15,547 | +0.38(+1.28%) |
Oct 04, 2010 | 29.54 | 29.81 | 29.26 | 29.63 | 12,825 | +0.94(+3.26%) |