Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.04 | 33.28 | 32.85 | 32.87 | 65,094 | -0.16(-0.50%) |
Dec 30, 2010 | 32.76 | 33.22 | 32.64 | 33.03 | 31,100 | +0.22(+0.68%) |
Dec 29, 2010 | 33.18 | 33.25 | 32.76 | 32.81 | 48,694 | -0.10(-0.32%) |
Dec 28, 2010 | 33.02 | 33.18 | 32.78 | 32.91 | 30,224 | +0.03(+0.08%) |
Dec 27, 2010 | 32.57 | 32.93 | 32.51 | 32.89 | 68,368 | +0.35(+1.06%) |
Dec 23, 2010 | 31.87 | 32.83 | 31.78 | 32.54 | 88,959 | +0.57(+1.78%) |
Dec 22, 2010 | 32.42 | 32.42 | 31.90 | 31.97 | 84,548 | -0.30(-0.94%) |
Dec 21, 2010 | 32.63 | 32.63 | 31.70 | 32.27 | 228,512 | -0.13(-0.40%) |
Dec 20, 2010 | 32.83 | 32.83 | 32.28 | 32.40 | 148,525 | -0.30(-0.92%) |
Dec 17, 2010 | 33.14 | 33.56 | 32.43 | 32.71 | 1,133,846 | -0.36(-1.10%) |
Dec 16, 2010 | 32.84 | 33.16 | 32.06 | 33.07 | 99,887 | +0.22(+0.66%) |
Dec 15, 2010 | 33.10 | 33.42 | 32.46 | 32.85 | 151,737 | -0.45(-1.35%) |
Dec 14, 2010 | 33.54 | 34.24 | 33.05 | 33.30 | 129,094 | -0.33(-0.98%) |
Dec 13, 2010 | 33.50 | 34.37 | 33.50 | 33.63 | 162,266 | +0.22(+0.65%) |
Dec 10, 2010 | 33.56 | 33.71 | 33.21 | 33.42 | 245,664 | +0.00(+0.00%) |
Dec 09, 2010 | 33.97 | 34.51 | 33.17 | 33.42 | 190,851 | -0.48(-1.40%) |
Dec 08, 2010 | 32.97 | 33.99 | 32.93 | 33.89 | 197,956 | +1.04(+3.17%) |
Dec 07, 2010 | 30.68 | 32.85 | 30.56 | 32.85 | 207,472 | +2.34(+7.66%) |
Dec 06, 2010 | 30.21 | 30.80 | 30.13 | 30.51 | 102,149 | +0.31(+1.03%) |
Dec 03, 2010 | 30.08 | 30.24 | 30.08 | 30.20 | 86,347 | +0.10(+0.34%) |
Dec 02, 2010 | 29.87 | 30.13 | 29.31 | 30.10 | 96,372 | +0.32(+1.07%) |
Dec 01, 2010 | 29.17 | 30.13 | 28.83 | 29.78 | 134,368 | +0.76(+2.62%) |
Nov 30, 2010 | 28.49 | 29.16 | 27.95 | 29.02 | 301,372 | +0.39(+1.36%) |
Nov 29, 2010 | 28.61 | 28.66 | 28.19 | 28.63 | 74,993 | -0.14(-0.48%) |
Nov 26, 2010 | 28.57 | 28.94 | 28.57 | 28.77 | 35,929 | +0.01(+0.03%) |
Nov 24, 2010 | 28.26 | 28.76 | 28.76 | 28.76 | 166,634 | +0.55(+1.96%) |
Nov 23, 2010 | 27.93 | 28.26 | 27.67 | 28.20 | 73,367 | -0.03(-0.09%) |
Nov 22, 2010 | 28.23 | 28.25 | 28.01 | 28.23 | 43,631 | +0.10(+0.37%) |
Nov 19, 2010 | 28.15 | 28.23 | 27.36 | 28.13 | 63,621 | -0.01(-0.03%) |
Nov 18, 2010 | 27.64 | 28.27 | 27.41 | 28.13 | 127,484 | +0.72(+2.62%) |
Nov 17, 2010 | 27.59 | 27.60 | 27.24 | 27.42 | 69,096 | -0.07(-0.25%) |
Nov 16, 2010 | 27.33 | 27.64 | 27.31 | 27.49 | 144,458 | -0.13(-0.47%) |
Nov 15, 2010 | 27.47 | 27.66 | 27.44 | 27.62 | 70,383 | +0.35(+1.30%) |
Nov 12, 2010 | 27.07 | 27.56 | 27.07 | 27.26 | 64,430 | -0.11(-0.41%) |
Nov 11, 2010 | 26.47 | 27.49 | 26.47 | 27.37 | 74,316 | +0.58(+2.16%) |
Nov 10, 2010 | 26.14 | 26.79 | 25.96 | 26.79 | 80,364 | +0.68(+2.61%) |
Nov 09, 2010 | 26.41 | 26.69 | 25.95 | 26.11 | 107,928 | -0.20(-0.76%) |
Nov 08, 2010 | 26.28 | 26.41 | 26.15 | 26.31 | 35,751 | +0.05(+0.20%) |
Nov 05, 2010 | 26.15 | 26.29 | 26.02 | 26.26 | 96,251 | +0.13(+0.50%) |
Nov 04, 2010 | 25.80 | 26.14 | 25.80 | 26.13 | 85,197 | +0.53(+2.06%) |
Nov 03, 2010 | 25.69 | 25.76 | 25.26 | 25.60 | 43,925 | -0.12(-0.47%) |
Nov 02, 2010 | 25.27 | 25.77 | 25.27 | 25.72 | 75,679 | +0.61(+2.44%) |
Nov 01, 2010 | 25.52 | 25.52 | 24.89 | 25.11 | 74,923 | -0.24(-0.95%) |
Oct 29, 2010 | 25.41 | 25.48 | 25.28 | 25.35 | 43,041 | -0.19(-0.74%) |
Oct 28, 2010 | 25.70 | 25.70 | 25.35 | 25.54 | 32,173 | +0.11(+0.44%) |
Oct 27, 2010 | 25.32 | 25.49 | 25.13 | 25.43 | 46,977 | -0.16(-0.61%) |
Oct 25, 2010 | 25.70 | 25.82 | 25.55 | 25.58 | 22,581 | +0.09(+0.34%) |
Oct 22, 2010 | 25.28 | 25.51 | 25.13 | 25.50 | 39,041 | +0.23(+0.92%) |
Oct 21, 2010 | 25.73 | 26.02 | 24.99 | 25.26 | 91,593 | -0.47(-1.81%) |
Oct 20, 2010 | 25.62 | 26.00 | 25.47 | 25.73 | 39,960 | +0.28(+1.09%) |
Oct 19, 2010 | 25.45 | 25.93 | 25.18 | 25.45 | 81,809 | -0.39(-1.50%) |
Oct 18, 2010 | 25.75 | 25.98 | 25.71 | 25.84 | 33,734 | +0.05(+0.20%) |
Oct 15, 2010 | 25.83 | 26.01 | 25.73 | 25.79 | 87,121 | +0.10(+0.37%) |
Oct 14, 2010 | 25.41 | 25.71 | 25.36 | 25.70 | 93,708 | +0.29(+1.12%) |
Oct 13, 2010 | 25.32 | 25.50 | 25.27 | 25.41 | 108,455 | +0.14(+0.55%) |
Oct 12, 2010 | 25.24 | 25.41 | 25.00 | 25.27 | 53,266 | +0.01(+0.03%) |
Oct 11, 2010 | 25.22 | 25.41 | 25.20 | 25.26 | 37,317 | -0.05(-0.21%) |
Oct 08, 2010 | 24.88 | 25.48 | 24.88 | 25.32 | 93,627 | +0.16(+0.65%) |
Oct 07, 2010 | 25.28 | 25.28 | 24.99 | 25.15 | 60,450 | +0.10(+0.41%) |
Oct 06, 2010 | 25.13 | 25.39 | 24.96 | 25.05 | 83,199 | -0.21(-0.82%) |
Oct 05, 2010 | 25.20 | 25.39 | 25.05 | 25.26 | 97,781 | +0.13(+0.52%) |
Oct 04, 2010 | 25.27 | 25.37 | 24.83 | 25.13 | 65,799 | -0.29(-1.12%) |