Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.47 | 29.50 | 28.99 | 29.07 | 122,335 | -0.40(-1.34%) |
Dec 30, 2010 | 29.68 | 29.81 | 29.46 | 29.47 | 45,043 | -0.14(-0.49%) |
Dec 29, 2010 | 29.54 | 29.69 | 29.45 | 29.61 | 59,273 | +0.11(+0.36%) |
Dec 28, 2010 | 29.65 | 29.78 | 29.25 | 29.51 | 84,704 | -0.10(-0.33%) |
Dec 27, 2010 | 29.13 | 29.65 | 29.11 | 29.60 | 46,967 | +0.41(+1.42%) |
Dec 23, 2010 | 29.19 | 29.50 | 29.12 | 29.19 | 64,402 | +0.01(+0.03%) |
Dec 22, 2010 | 29.61 | 29.61 | 29.15 | 29.18 | 199,313 | -0.40(-1.34%) |
Dec 21, 2010 | 29.43 | 29.62 | 29.37 | 29.57 | 91,578 | +0.30(+1.02%) |
Dec 20, 2010 | 29.20 | 29.55 | 29.20 | 29.28 | 123,760 | +0.12(+0.40%) |
Dec 17, 2010 | 28.67 | 29.23 | 28.38 | 29.16 | 356,013 | +0.47(+1.65%) |
Dec 16, 2010 | 28.44 | 28.71 | 27.75 | 28.69 | 211,094 | +0.18(+0.64%) |
Dec 15, 2010 | 28.54 | 28.90 | 28.44 | 28.50 | 149,795 | -0.12(-0.40%) |
Dec 14, 2010 | 28.07 | 28.85 | 27.90 | 28.62 | 114,525 | +0.68(+2.45%) |
Dec 13, 2010 | 27.90 | 28.10 | 27.73 | 27.94 | 124,292 | +0.18(+0.66%) |
Dec 10, 2010 | 27.22 | 27.75 | 27.16 | 27.75 | 75,460 | +0.55(+2.02%) |
Dec 09, 2010 | 27.89 | 27.89 | 27.18 | 27.20 | 133,215 | -0.53(-1.91%) |
Dec 08, 2010 | 27.55 | 27.84 | 27.52 | 27.73 | 95,511 | +0.25(+0.91%) |
Dec 07, 2010 | 27.37 | 27.74 | 27.07 | 27.48 | 193,749 | +0.37(+1.35%) |
Dec 06, 2010 | 26.98 | 27.14 | 26.82 | 27.12 | 243,169 | +0.08(+0.29%) |
Dec 03, 2010 | 26.94 | 27.17 | 26.82 | 27.04 | 137,513 | -0.03(-0.11%) |
Dec 02, 2010 | 26.89 | 27.12 | 26.66 | 27.07 | 74,754 | +0.25(+0.93%) |
Dec 01, 2010 | 26.45 | 26.87 | 26.26 | 26.82 | 181,628 | +0.80(+3.08%) |
Nov 30, 2010 | 26.03 | 26.11 | 25.73 | 26.02 | 187,512 | -0.14(-0.52%) |
Nov 29, 2010 | 26.10 | 26.21 | 25.58 | 26.15 | 119,458 | -0.17(-0.66%) |
Nov 26, 2010 | 26.24 | 26.53 | 26.12 | 26.33 | 35,047 | +0.08(+0.29%) |
Nov 24, 2010 | 26.38 | 26.25 | 26.25 | 26.25 | 143,585 | +0.10(+0.37%) |
Nov 23, 2010 | 26.27 | 26.27 | 25.64 | 26.15 | 271,328 | -0.50(-1.88%) |
Nov 22, 2010 | 26.67 | 26.93 | 25.98 | 26.65 | 255,666 | -0.10(-0.36%) |
Nov 19, 2010 | 26.43 | 26.86 | 26.24 | 26.75 | 117,192 | +0.13(+0.47%) |
Nov 18, 2010 | 26.56 | 26.74 | 26.32 | 26.62 | 145,016 | +0.31(+1.17%) |
Nov 17, 2010 | 26.11 | 26.50 | 26.04 | 26.32 | 115,510 | +0.18(+0.70%) |
Nov 16, 2010 | 26.45 | 26.49 | 25.77 | 26.13 | 209,478 | -0.58(-2.17%) |
Nov 15, 2010 | 26.93 | 26.96 | 26.60 | 26.71 | 142,012 | -0.11(-0.40%) |
Nov 12, 2010 | 27.06 | 27.19 | 26.80 | 26.82 | 84,405 | -0.51(-1.87%) |
Nov 11, 2010 | 27.01 | 27.48 | 26.84 | 27.33 | 103,081 | +0.05(+0.18%) |
Nov 10, 2010 | 26.83 | 27.38 | 26.52 | 27.28 | 133,154 | +0.52(+1.95%) |
Nov 09, 2010 | 26.30 | 26.93 | 26.10 | 26.76 | 153,044 | +0.47(+1.80%) |
Nov 08, 2010 | 26.65 | 26.65 | 26.13 | 26.29 | 168,185 | -0.41(-1.55%) |
Nov 05, 2010 | 26.83 | 26.86 | 26.53 | 26.70 | 65,571 | -0.14(-0.50%) |
Nov 04, 2010 | 26.49 | 26.88 | 26.47 | 26.84 | 117,821 | +0.68(+2.62%) |
Nov 03, 2010 | 26.23 | 26.26 | 25.77 | 26.15 | 142,574 | +0.01(+0.04%) |
Nov 02, 2010 | 25.85 | 26.26 | 25.57 | 26.14 | 124,746 | +0.58(+2.26%) |
Nov 01, 2010 | 26.12 | 26.22 | 25.31 | 25.56 | 196,086 | -0.46(-1.78%) |
Oct 29, 2010 | 26.37 | 26.37 | 25.70 | 26.03 | 136,573 | -0.39(-1.46%) |
Oct 28, 2010 | 26.52 | 26.55 | 25.75 | 26.41 | 229,198 | +0.20(+0.77%) |
Oct 27, 2010 | 26.23 | 26.51 | 25.96 | 26.21 | 154,293 | -0.47(-1.77%) |
Oct 25, 2010 | 26.99 | 27.23 | 26.56 | 26.68 | 131,809 | -0.15(-0.57%) |
Oct 22, 2010 | 26.70 | 26.88 | 26.45 | 26.84 | 72,978 | +0.17(+0.65%) |
Oct 21, 2010 | 27.04 | 27.14 | 26.21 | 26.66 | 98,250 | -0.22(-0.82%) |
Oct 20, 2010 | 26.57 | 27.20 | 26.51 | 26.88 | 70,685 | +0.45(+1.71%) |
Oct 19, 2010 | 26.74 | 27.01 | 26.28 | 26.43 | 104,551 | -0.72(-2.66%) |
Oct 18, 2010 | 26.22 | 27.17 | 26.10 | 27.15 | 120,234 | +0.91(+3.45%) |
Oct 15, 2010 | 27.09 | 27.19 | 26.04 | 26.25 | 466,159 | -0.66(-2.44%) |
Oct 14, 2010 | 26.94 | 27.15 | 26.62 | 26.90 | 112,170 | +0.01(+0.04%) |
Oct 13, 2010 | 26.70 | 27.14 | 26.54 | 26.89 | 134,026 | +0.32(+1.20%) |
Oct 12, 2010 | 26.66 | 26.76 | 26.37 | 26.58 | 89,310 | -0.11(-0.40%) |
Oct 11, 2010 | 26.88 | 26.88 | 26.30 | 26.68 | 123,760 | -0.14(-0.54%) |
Oct 08, 2010 | 26.83 | 26.99 | 26.04 | 26.83 | 108,801 | +0.77(+2.96%) |
Oct 07, 2010 | 26.51 | 26.70 | 26.02 | 26.06 | 597 | -0.29(-1.10%) |
Oct 06, 2010 | 26.18 | 26.43 | 26.07 | 26.34 | 146,706 | +0.08(+0.29%) |
Oct 05, 2010 | 26.10 | 26.34 | 25.79 | 26.27 | 217,868 | +0.43(+1.68%) |
Oct 04, 2010 | 25.80 | 25.99 | 25.59 | 25.83 | 203,742 | +0.02(+0.07%) |