Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.46 | 29.52 | 29.38 | 29.46 | 99,998 | -0.01(-0.03%) |
Dec 30, 2010 | 29.58 | 29.58 | 29.46 | 29.46 | 53,599 | -0.04(-0.14%) |
Dec 29, 2010 | 29.54 | 29.59 | 29.51 | 29.51 | 45,493 | +0.02(+0.06%) |
Dec 28, 2010 | 29.62 | 29.62 | 29.35 | 29.49 | 79,796 | +0.01(+0.03%) |
Dec 27, 2010 | 29.40 | 29.51 | 29.25 | 29.48 | 71,144 | +0.05(+0.18%) |
Dec 23, 2010 | 29.54 | 29.54 | 29.36 | 29.42 | 56,106 | -0.08(-0.27%) |
Dec 22, 2010 | 29.53 | 29.53 | 29.41 | 29.51 | 89,701 | +0.09(+0.32%) |
Dec 21, 2010 | 29.37 | 29.44 | 29.27 | 29.41 | 204,704 | +0.22(+0.75%) |
Dec 20, 2010 | 29.43 | 29.43 | 29.06 | 29.19 | 171,599 | -0.03(-0.09%) |
Dec 17, 2010 | 29.26 | 29.34 | 29.09 | 29.22 | 115,826 | +0.01(+0.05%) |
Dec 16, 2010 | 29.03 | 29.22 | 28.88 | 29.20 | 158,132 | +0.28(+0.98%) |
Dec 15, 2010 | 29.03 | 29.19 | 28.89 | 28.92 | 106,611 | -0.14(-0.48%) |
Dec 14, 2010 | 29.06 | 29.17 | 29.00 | 29.06 | 91,168 | +0.11(+0.39%) |
Dec 13, 2010 | 29.16 | 29.16 | 28.94 | 28.95 | 105,437 | +0.02(+0.06%) |
Dec 10, 2010 | 28.81 | 28.98 | 28.68 | 28.93 | 77,196 | +0.30(+1.05%) |
Dec 09, 2010 | 28.68 | 28.74 | 28.55 | 28.63 | 45,555 | +0.07(+0.24%) |
Dec 08, 2010 | 28.68 | 28.72 | 28.48 | 28.56 | 72,269 | -0.06(-0.22%) |
Dec 07, 2010 | 28.84 | 28.84 | 28.61 | 28.63 | 174,409 | +0.13(+0.44%) |
Dec 06, 2010 | 28.50 | 28.56 | 28.37 | 28.50 | 73,410 | -0.01(-0.05%) |
Dec 03, 2010 | 28.32 | 28.55 | 28.24 | 28.51 | 76,387 | +0.13(+0.46%) |
Dec 02, 2010 | 27.98 | 28.44 | 27.93 | 28.38 | 109,495 | +0.45(+1.61%) |
Dec 01, 2010 | 27.62 | 27.98 | 27.62 | 27.93 | 107,342 | +0.70(+2.57%) |
Nov 30, 2010 | 27.08 | 27.35 | 27.01 | 27.23 | 111,347 | -0.11(-0.39%) |
Nov 29, 2010 | 27.25 | 27.37 | 26.97 | 27.34 | 72,441 | -0.05(-0.18%) |
Nov 26, 2010 | 27.26 | 27.47 | 27.26 | 27.39 | 29,559 | -0.17(-0.62%) |
Nov 24, 2010 | 27.27 | 27.56 | 27.56 | 27.56 | 109,031 | +0.57(+2.11%) |
Nov 23, 2010 | 27.05 | 27.06 | 26.84 | 26.99 | 44,298 | -0.34(-1.25%) |
Nov 22, 2010 | 27.25 | 27.34 | 26.99 | 27.33 | 76,706 | -0.02(-0.08%) |
Nov 19, 2010 | 27.18 | 27.36 | 27.10 | 27.36 | 47,188 | +0.12(+0.45%) |
Nov 18, 2010 | 27.13 | 27.33 | 26.77 | 27.23 | 69,375 | +0.46(+1.73%) |
Nov 17, 2010 | 26.78 | 26.83 | 26.67 | 26.77 | 48,913 | +0.03(+0.10%) |
Nov 16, 2010 | 27.10 | 27.10 | 26.61 | 26.75 | 107,781 | -0.42(-1.55%) |
Nov 15, 2010 | 27.09 | 27.42 | 27.09 | 27.17 | 77,468 | +0.08(+0.28%) |
Nov 12, 2010 | 27.25 | 27.35 | 26.95 | 27.09 | 59,449 | -0.34(-1.23%) |
Nov 11, 2010 | 27.35 | 27.43 | 27.21 | 27.43 | 59,108 | -0.12(-0.44%) |
Nov 10, 2010 | 27.51 | 27.58 | 27.28 | 27.55 | 121,025 | +0.03(+0.10%) |
Nov 09, 2010 | 27.87 | 27.87 | 27.44 | 27.52 | 99,206 | -0.23(-0.82%) |
Nov 08, 2010 | 27.77 | 27.78 | 27.62 | 27.75 | 67,480 | -0.07(-0.26%) |
Nov 05, 2010 | 27.65 | 27.91 | 27.63 | 27.82 | 125,584 | +0.15(+0.54%) |
Nov 04, 2010 | 27.35 | 27.70 | 27.35 | 27.67 | 114,384 | +0.61(+2.27%) |
Nov 03, 2010 | 27.15 | 27.15 | 26.77 | 27.06 | 49,403 | +0.04(+0.15%) |
Nov 02, 2010 | 27.06 | 27.08 | 26.92 | 27.02 | 64,191 | +0.23(+0.87%) |
Nov 01, 2010 | 26.92 | 27.10 | 26.63 | 26.79 | 119,008 | +0.00(+0.00%) |
Oct 29, 2010 | 26.69 | 26.83 | 26.62 | 26.79 | 124,327 | +0.08(+0.30%) |
Oct 28, 2010 | 26.92 | 26.95 | 26.53 | 26.71 | 57,007 | -0.07(-0.27%) |
Oct 27, 2010 | 26.68 | 26.84 | 26.49 | 26.78 | 71,984 | -0.26(-0.95%) |
Oct 25, 2010 | 27.05 | 27.31 | 27.02 | 27.03 | 52,329 | +0.11(+0.42%) |
Oct 22, 2010 | 26.95 | 26.95 | 26.76 | 26.92 | 44,813 | +0.03(+0.10%) |
Oct 21, 2010 | 26.71 | 27.06 | 26.66 | 26.89 | 87,701 | +0.17(+0.64%) |
Oct 20, 2010 | 26.45 | 26.81 | 26.42 | 26.72 | 65,896 | +0.35(+1.33%) |
Oct 19, 2010 | 26.47 | 26.61 | 26.21 | 26.37 | 96,782 | -0.40(-1.49%) |
Oct 18, 2010 | 26.75 | 26.79 | 26.66 | 26.77 | 55,280 | +0.05(+0.18%) |
Oct 15, 2010 | 27.10 | 27.10 | 26.57 | 26.72 | 66,582 | -0.16(-0.58%) |
Oct 14, 2010 | 26.92 | 27.01 | 26.71 | 26.88 | 67,144 | -0.11(-0.42%) |
Oct 13, 2010 | 26.86 | 27.15 | 26.76 | 26.99 | 90,995 | +0.36(+1.37%) |
Oct 12, 2010 | 26.59 | 26.68 | 26.26 | 26.63 | 59,951 | +0.01(+0.05%) |
Oct 11, 2010 | 26.66 | 26.83 | 26.56 | 26.62 | 50,600 | -0.03(-0.12%) |
Oct 08, 2010 | 26.65 | 26.73 | 26.41 | 26.65 | 84,294 | +0.20(+0.76%) |
Oct 07, 2010 | 26.61 | 26.61 | 26.29 | 26.44 | 68,762 | -0.01(-0.03%) |
Oct 06, 2010 | 26.34 | 26.52 | 26.29 | 26.45 | 86,386 | +0.12(+0.44%) |
Oct 05, 2010 | 25.95 | 26.41 | 25.90 | 26.34 | 88,278 | +0.65(+2.52%) |
Oct 04, 2010 | 25.91 | 26.06 | 25.56 | 25.69 | 70,674 | -0.30(-1.16%) |