Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.32 | 48.32 | 46.69 | 46.69 | 9,700 | -1.62(-3.35%) |
Dec 30, 2010 | 48.89 | 49.00 | 47.99 | 48.31 | 9,860 | +0.04(+0.08%) |
Dec 29, 2010 | 48.12 | 48.42 | 47.41 | 48.27 | 3,293 | +0.38(+0.79%) |
Dec 28, 2010 | 47.85 | 48.49 | 47.72 | 47.89 | 7,184 | +0.21(+0.44%) |
Dec 27, 2010 | 46.01 | 47.89 | 46.01 | 47.68 | 22,290 | +1.39(+3.00%) |
Dec 23, 2010 | 46.75 | 47.00 | 46.01 | 46.29 | 11,652 | -0.61(-1.30%) |
Dec 22, 2010 | 46.71 | 47.06 | 45.84 | 46.90 | 15,592 | +0.19(+0.41%) |
Dec 21, 2010 | 45.39 | 46.71 | 44.18 | 46.71 | 37,866 | +1.66(+3.68%) |
Dec 20, 2010 | 43.24 | 45.82 | 42.57 | 45.05 | 75,181 | +1.49(+3.42%) |
Dec 17, 2010 | 40.10 | 43.56 | 39.74 | 43.56 | 248,150 | +3.31(+8.22%) |
Dec 16, 2010 | 39.59 | 40.29 | 39.59 | 40.25 | 11,396 | +0.66(+1.67%) |
Dec 15, 2010 | 39.61 | 39.91 | 39.35 | 39.59 | 16,787 | +0.09(+0.23%) |
Dec 14, 2010 | 39.89 | 39.89 | 39.17 | 39.50 | 14,159 | -0.33(-0.83%) |
Dec 13, 2010 | 38.96 | 39.96 | 38.46 | 39.83 | 22,059 | +0.89(+2.29%) |
Dec 10, 2010 | 36.92 | 38.94 | 36.42 | 38.94 | 33,211 | +1.79(+4.82%) |
Dec 09, 2010 | 37.34 | 37.57 | 36.41 | 37.15 | 27,085 | -0.47(-1.25%) |
Dec 08, 2010 | 37.80 | 38.08 | 37.31 | 37.62 | 33,147 | -0.17(-0.45%) |
Dec 07, 2010 | 37.80 | 37.80 | 37.32 | 37.79 | 22,453 | +0.09(+0.24%) |
Dec 06, 2010 | 37.76 | 37.76 | 37.49 | 37.70 | 1,751 | -0.08(-0.21%) |
Dec 03, 2010 | 37.12 | 37.80 | 36.65 | 37.78 | 19,963 | +0.35(+0.94%) |
Dec 02, 2010 | 37.65 | 37.65 | 36.83 | 37.43 | 16,398 | -0.09(-0.24%) |
Dec 01, 2010 | 37.12 | 37.63 | 36.76 | 37.52 | 16,685 | +1.06(+2.91%) |
Nov 30, 2010 | 34.14 | 36.98 | 34.14 | 36.46 | 36,622 | +1.93(+5.59%) |
Nov 29, 2010 | 33.97 | 34.65 | 33.73 | 34.53 | 10,247 | +0.33(+0.96%) |
Nov 26, 2010 | 34.04 | 34.77 | 33.30 | 34.20 | 8,300 | -0.31(-0.90%) |
Nov 24, 2010 | 33.36 | 34.51 | 34.51 | 34.51 | 32,474 | +1.48(+4.48%) |
Nov 23, 2010 | 34.67 | 34.67 | 32.75 | 33.03 | 30,944 | -2.05(-5.84%) |
Nov 22, 2010 | 34.32 | 35.09 | 34.22 | 35.08 | 4,816 | +0.86(+2.51%) |
Nov 19, 2010 | 34.21 | 34.22 | 33.89 | 34.22 | 7,702 | +0.07(+0.20%) |
Nov 18, 2010 | 34.12 | 34.42 | 33.87 | 34.15 | 10,793 | +0.34(+1.01%) |
Nov 17, 2010 | 33.69 | 34.15 | 33.22 | 33.81 | 5,534 | +0.14(+0.42%) |
Nov 16, 2010 | 35.10 | 35.10 | 33.58 | 33.67 | 8,368 | -1.74(-4.91%) |
Nov 15, 2010 | 35.20 | 35.45 | 34.96 | 35.41 | 6,601 | -0.15(-0.42%) |
Nov 12, 2010 | 36.45 | 36.45 | 35.04 | 35.56 | 19,983 | -1.15(-3.13%) |
Nov 11, 2010 | 36.58 | 36.84 | 36.39 | 36.71 | 3,738 | -0.18(-0.49%) |
Nov 10, 2010 | 36.36 | 37.19 | 35.95 | 36.89 | 19,319 | +0.71(+1.96%) |
Nov 09, 2010 | 35.83 | 37.01 | 35.82 | 36.18 | 12,139 | +0.00(+0.00%) |
Nov 08, 2010 | 36.44 | 36.71 | 35.83 | 36.18 | 9,334 | -0.38(-1.04%) |
Nov 05, 2010 | 37.39 | 37.51 | 36.19 | 36.56 | 12,381 | -0.75(-2.01%) |
Nov 04, 2010 | 34.43 | 37.35 | 33.85 | 37.31 | 33,801 | +3.35(+9.86%) |
Nov 03, 2010 | 33.56 | 33.97 | 33.23 | 33.96 | 5,746 | +0.63(+1.89%) |
Nov 02, 2010 | 32.72 | 33.55 | 32.28 | 33.33 | 12,863 | +0.74(+2.27%) |
Nov 01, 2010 | 32.20 | 32.63 | 31.50 | 32.59 | 13,369 | +0.90(+2.84%) |
Oct 29, 2010 | 31.90 | 32.45 | 31.59 | 31.69 | 9,780 | -1.02(-3.12%) |
Oct 28, 2010 | 32.47 | 32.87 | 32.25 | 32.71 | 11,552 | -0.22(-0.67%) |
Oct 27, 2010 | 32.26 | 33.19 | 31.85 | 32.93 | 14,503 | +0.60(+1.86%) |
Oct 25, 2010 | 32.32 | 32.49 | 32.19 | 32.33 | 6,366 | +0.11(+0.34%) |
Oct 22, 2010 | 33.54 | 33.54 | 31.92 | 32.22 | 15,545 | -0.81(-2.45%) |
Oct 21, 2010 | 33.38 | 34.09 | 32.95 | 33.03 | 6,794 | -0.23(-0.69%) |
Oct 20, 2010 | 33.43 | 33.91 | 32.55 | 33.26 | 17,799 | +0.07(+0.21%) |
Oct 19, 2010 | 32.45 | 34.57 | 32.45 | 33.19 | 14,979 | +0.37(+1.13%) |
Oct 18, 2010 | 33.05 | 33.25 | 32.55 | 32.82 | 14,756 | +0.45(+1.39%) |
Oct 15, 2010 | 32.92 | 32.92 | 31.90 | 32.37 | 29,982 | -0.12(-0.37%) |
Oct 14, 2010 | 34.75 | 35.09 | 32.44 | 32.49 | 35,988 | -2.20(-6.34%) |
Oct 13, 2010 | 34.70 | 35.00 | 34.64 | 34.69 | 16,957 | +0.03(+0.09%) |
Oct 12, 2010 | 34.33 | 34.72 | 34.28 | 34.66 | 3,546 | +0.16(+0.46%) |
Oct 11, 2010 | 34.70 | 34.88 | 34.20 | 34.50 | 7,257 | -0.68(-1.93%) |
Oct 08, 2010 | 34.41 | 35.24 | 34.01 | 35.18 | 10,946 | +1.04(+3.05%) |
Oct 07, 2010 | 35.15 | 35.15 | 34.08 | 34.14 | 9,020 | -0.83(-2.37%) |
Oct 06, 2010 | 34.95 | 35.25 | 34.95 | 34.97 | 7,576 | -0.15(-0.43%) |
Oct 05, 2010 | 35.36 | 35.45 | 34.99 | 35.12 | 23,262 | -0.03(-0.09%) |
Oct 04, 2010 | 35.10 | 35.83 | 34.95 | 35.15 | 12,823 | -0.14(-0.40%) |