Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.21 | 29.75 | 29.21 | 29.40 | 66,355 | +0.16(+0.55%) |
Dec 30, 2010 | 29.65 | 29.65 | 28.80 | 29.24 | 60,096 | -0.16(-0.54%) |
Dec 29, 2010 | 28.40 | 29.52 | 28.21 | 29.40 | 115,523 | +1.18(+4.18%) |
Dec 28, 2010 | 27.60 | 28.50 | 27.51 | 28.22 | 95,033 | +0.86(+3.14%) |
Dec 27, 2010 | 28.85 | 28.85 | 27.25 | 27.36 | 50,396 | -0.45(-1.63%) |
Dec 23, 2010 | 28.20 | 28.20 | 27.55 | 27.81 | 69,699 | -0.36(-1.27%) |
Dec 22, 2010 | 27.71 | 28.17 | 27.68 | 28.17 | 86,836 | +0.42(+1.51%) |
Dec 21, 2010 | 27.55 | 27.95 | 27.15 | 27.75 | 113,740 | +0.65(+2.40%) |
Dec 20, 2010 | 27.50 | 27.70 | 26.36 | 27.10 | 141,100 | +0.10(+0.37%) |
Dec 17, 2010 | 26.10 | 27.06 | 26.10 | 27.00 | 171,206 | +0.90(+3.45%) |
Dec 16, 2010 | 26.60 | 26.60 | 25.68 | 26.10 | 188,228 | -0.52(-1.95%) |
Dec 15, 2010 | 27.01 | 27.01 | 26.48 | 26.62 | 201,152 | -0.58(-2.13%) |
Dec 14, 2010 | 28.67 | 28.69 | 27.07 | 27.20 | 259,499 | -1.00(-3.55%) |
Dec 13, 2010 | 28.00 | 28.86 | 27.80 | 28.20 | 330,790 | +0.51(+1.84%) |
Dec 10, 2010 | 27.16 | 27.77 | 26.63 | 27.69 | 236,151 | +0.59(+2.18%) |
Dec 09, 2010 | 26.00 | 27.14 | 25.67 | 27.10 | 448,460 | +1.35(+5.24%) |
Dec 08, 2010 | 25.99 | 26.03 | 25.22 | 25.75 | 288,726 | -0.49(-1.87%) |
Dec 07, 2010 | 26.21 | 26.75 | 26.00 | 26.24 | 238,290 | -0.33(-1.24%) |
Dec 06, 2010 | 26.26 | 26.65 | 26.26 | 26.57 | 201,365 | +0.22(+0.83%) |
Dec 03, 2010 | 26.14 | 26.74 | 26.00 | 26.35 | 258,438 | +0.20(+0.76%) |
Dec 02, 2010 | 25.96 | 26.38 | 25.73 | 26.15 | 151,232 | +0.15(+0.58%) |
Dec 01, 2010 | 25.56 | 26.08 | 25.30 | 26.00 | 211,694 | +0.47(+1.84%) |
Nov 30, 2010 | 25.13 | 26.10 | 24.75 | 25.53 | 404,971 | +0.41(+1.63%) |
Nov 29, 2010 | 24.65 | 25.20 | 24.40 | 25.12 | 223,115 | +0.60(+2.45%) |
Nov 26, 2010 | 25.11 | 25.25 | 24.23 | 24.52 | 160,953 | -0.93(-3.65%) |
Nov 24, 2010 | 25.51 | 25.45 | 25.45 | 25.45 | 230,931 | -0.35(-1.36%) |
Nov 23, 2010 | 24.50 | 26.43 | 24.50 | 25.80 | 508,306 | +0.80(+3.20%) |
Nov 22, 2010 | 23.10 | 25.00 | 22.95 | 25.00 | 634,106 | +1.90(+8.23%) |
Nov 19, 2010 | 23.00 | 23.19 | 22.97 | 23.10 | 254,947 | +0.06(+0.26%) |
Nov 18, 2010 | 23.11 | 23.28 | 22.77 | 23.04 | 191,750 | +0.09(+0.39%) |
Nov 17, 2010 | 21.95 | 23.40 | 21.95 | 22.95 | 202,870 | -0.20(-0.86%) |
Nov 16, 2010 | 23.18 | 23.34 | 21.78 | 23.15 | 335,539 | -0.04(-0.17%) |
Nov 15, 2010 | 23.21 | 23.35 | 22.90 | 23.19 | 85,962 | +0.09(+0.39%) |
Nov 12, 2010 | 24.00 | 24.00 | 22.71 | 23.10 | 134,067 | -0.15(-0.65%) |
Nov 11, 2010 | 24.20 | 24.20 | 22.68 | 23.25 | 116,399 | -0.25(-1.06%) |
Nov 10, 2010 | 23.25 | 23.50 | 21.51 | 23.50 | 451,590 | +0.04(+0.17%) |
Nov 09, 2010 | 24.70 | 24.70 | 23.31 | 23.46 | 241,076 | -0.19(-0.80%) |
Nov 08, 2010 | 23.27 | 23.79 | 22.50 | 23.65 | 209,820 | +0.48(+2.07%) |
Nov 05, 2010 | 23.30 | 24.35 | 23.01 | 23.17 | 410,168 | -0.22(-0.94%) |
Nov 04, 2010 | 22.55 | 23.55 | 22.40 | 23.39 | 483,817 | +1.79(+8.29%) |
Nov 03, 2010 | 21.25 | 21.64 | 20.91 | 21.60 | 73,896 | +0.15(+0.70%) |
Nov 02, 2010 | 21.48 | 21.49 | 21.13 | 21.45 | 114,633 | +0.15(+0.70%) |
Nov 01, 2010 | 21.80 | 21.80 | 21.00 | 21.30 | 208,464 | +0.20(+0.95%) |
Oct 29, 2010 | 20.40 | 21.34 | 20.30 | 21.10 | 199,132 | +0.75(+3.69%) |
Oct 28, 2010 | 20.70 | 20.70 | 20.25 | 20.35 | 147,780 | -0.03(-0.15%) |
Oct 27, 2010 | 20.48 | 20.49 | 20.13 | 20.38 | 127,138 | +0.13(+0.64%) |
Oct 25, 2010 | 20.70 | 20.70 | 20.11 | 20.25 | 227,931 | +0.05(+0.25%) |
Oct 22, 2010 | 20.20 | 20.32 | 19.81 | 20.20 | 254,291 | -0.10(-0.49%) |
Oct 21, 2010 | 21.85 | 21.85 | 19.17 | 20.30 | 495,601 | -0.28(-1.36%) |
Oct 20, 2010 | 20.42 | 21.40 | 20.40 | 20.58 | 285,018 | +0.16(+0.78%) |
Oct 19, 2010 | 21.00 | 21.62 | 19.88 | 20.42 | 326,973 | -0.88(-4.13%) |
Oct 18, 2010 | 22.74 | 22.74 | 19.76 | 21.30 | 646,396 | -1.40(-6.17%) |
Oct 15, 2010 | 22.82 | 23.35 | 22.15 | 22.70 | 396,169 | -0.58(-2.49%) |
Oct 14, 2010 | 24.75 | 24.75 | 22.90 | 23.28 | 317,141 | -1.12(-4.59%) |
Oct 13, 2010 | 23.68 | 24.47 | 23.55 | 24.40 | 411,555 | +1.03(+4.41%) |
Oct 12, 2010 | 23.30 | 23.50 | 22.45 | 23.37 | 322,811 | +0.06(+0.26%) |
Oct 11, 2010 | 22.98 | 23.50 | 22.05 | 23.31 | 293,644 | +0.73(+3.23%) |
Oct 08, 2010 | 22.58 | 23.00 | 22.20 | 22.58 | 248,466 | +0.20(+0.89%) |
Oct 07, 2010 | 22.54 | 23.90 | 22.06 | 22.38 | 238,852 | -0.32(-1.41%) |
Oct 06, 2010 | 23.30 | 23.68 | 22.15 | 22.70 | 318,990 | -0.24(-1.05%) |
Oct 05, 2010 | 21.24 | 23.63 | 21.03 | 22.94 | 100 | +2.24(+10.82%) |
Oct 04, 2010 | 20.26 | 21.30 | 20.15 | 20.70 | 610,416 | +1.70(+8.95%) |