Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.76 | 30.21 | 29.72 | 30.05 | 579,823 | +0.21(+0.71%) |
Dec 30, 2010 | 29.91 | 30.18 | 29.83 | 29.83 | 758,666 | -0.21(-0.71%) |
Dec 29, 2010 | 29.99 | 30.21 | 29.84 | 30.05 | 437,407 | +0.16(+0.54%) |
Dec 28, 2010 | 30.06 | 30.21 | 29.77 | 29.89 | 727,244 | -0.22(-0.74%) |
Dec 27, 2010 | 29.84 | 30.22 | 29.69 | 30.11 | 566,140 | +0.20(+0.66%) |
Dec 23, 2010 | 29.95 | 30.14 | 29.84 | 29.91 | 433,847 | +0.00(+0.00%) |
Dec 22, 2010 | 30.24 | 30.24 | 29.84 | 29.91 | 633,892 | -0.19(-0.62%) |
Dec 21, 2010 | 29.50 | 30.14 | 29.49 | 30.10 | 1,120,466 | +0.64(+2.17%) |
Dec 20, 2010 | 29.56 | 29.79 | 29.23 | 29.46 | 1,002,527 | +0.11(+0.38%) |
Dec 17, 2010 | 29.66 | 29.73 | 29.21 | 29.35 | 1,812,515 | -0.50(-1.69%) |
Dec 16, 2010 | 29.89 | 30.06 | 29.54 | 29.85 | 1,109,701 | +0.01(+0.03%) |
Dec 15, 2010 | 30.24 | 30.47 | 29.78 | 29.84 | 1,819,935 | -0.53(-1.74%) |
Dec 14, 2010 | 30.45 | 30.63 | 30.25 | 30.37 | 1,236,986 | +0.06(+0.20%) |
Dec 13, 2010 | 30.33 | 30.68 | 29.98 | 30.31 | 1,349,213 | +0.20(+0.68%) |
Dec 10, 2010 | 29.98 | 30.27 | 29.76 | 30.11 | 1,283,597 | +0.14(+0.48%) |
Dec 09, 2010 | 29.95 | 30.06 | 29.65 | 29.96 | 2,133,561 | +0.20(+0.69%) |
Dec 08, 2010 | 29.28 | 30.61 | 28.99 | 29.76 | 3,545,194 | +0.64(+2.20%) |
Dec 07, 2010 | 28.01 | 29.54 | 28.01 | 29.12 | 3,135,570 | +1.48(+5.37%) |
Dec 06, 2010 | 27.29 | 28.01 | 27.12 | 27.63 | 1,659,380 | +0.43(+1.60%) |
Dec 03, 2010 | 25.91 | 27.21 | 25.86 | 27.20 | 2,029,447 | +1.19(+4.59%) |
Dec 02, 2010 | 24.93 | 26.01 | 24.76 | 26.01 | 2,005,378 | +1.19(+4.81%) |
Dec 01, 2010 | 24.95 | 24.98 | 24.63 | 24.81 | 1,104,711 | +0.34(+1.39%) |
Nov 30, 2010 | 24.34 | 24.68 | 24.14 | 24.47 | 968,997 | -0.21(-0.86%) |
Nov 29, 2010 | 24.69 | 24.74 | 24.22 | 24.68 | 1,259,234 | -0.24(-0.96%) |
Nov 26, 2010 | 24.74 | 25.05 | 24.66 | 24.92 | 276,381 | +0.01(+0.03%) |
Nov 24, 2010 | 24.57 | 24.91 | 24.91 | 24.91 | 998,237 | +0.61(+2.53%) |
Nov 23, 2010 | 24.37 | 24.77 | 24.24 | 24.30 | 921,883 | -0.53(-2.13%) |
Nov 22, 2010 | 24.98 | 25.08 | 24.47 | 24.83 | 751,869 | -0.03(-0.14%) |
Nov 19, 2010 | 24.95 | 24.95 | 24.47 | 24.86 | 685,336 | -0.11(-0.44%) |
Nov 18, 2010 | 24.86 | 25.34 | 24.42 | 24.97 | 1,024,036 | +0.55(+2.27%) |
Nov 17, 2010 | 24.39 | 24.94 | 24.30 | 24.42 | 1,137,788 | +0.09(+0.39%) |
Nov 16, 2010 | 24.54 | 24.75 | 23.99 | 24.33 | 1,171,609 | -0.61(-2.46%) |
Nov 15, 2010 | 25.20 | 25.66 | 24.91 | 24.94 | 1,118,560 | -0.01(-0.03%) |
Nov 12, 2010 | 25.62 | 25.64 | 24.89 | 24.95 | 1,203,472 | -0.98(-3.78%) |
Nov 11, 2010 | 25.67 | 26.13 | 25.24 | 25.93 | 1,305,203 | -0.13(-0.49%) |
Nov 10, 2010 | 26.25 | 26.34 | 25.65 | 26.06 | 1,614,583 | -0.09(-0.36%) |
Nov 09, 2010 | 26.25 | 26.64 | 25.94 | 26.15 | 1,579,484 | +0.11(+0.43%) |
Nov 08, 2010 | 25.58 | 26.13 | 25.43 | 26.04 | 1,671,545 | +0.38(+1.46%) |
Nov 05, 2010 | 25.77 | 26.06 | 25.57 | 25.66 | 788,908 | -0.11(-0.43%) |
Nov 04, 2010 | 25.23 | 25.91 | 25.16 | 25.78 | 1,547,080 | +0.90(+3.63%) |
Nov 03, 2010 | 25.08 | 25.11 | 24.54 | 24.87 | 1,184,813 | -0.20(-0.78%) |
Nov 02, 2010 | 25.11 | 25.60 | 24.79 | 25.07 | 1,327,556 | +0.26(+1.07%) |
Nov 01, 2010 | 25.47 | 25.53 | 24.56 | 24.80 | 1,480,638 | -0.36(-1.42%) |
Oct 29, 2010 | 25.22 | 25.52 | 25.14 | 25.16 | 1,476,098 | -0.07(-0.27%) |
Oct 28, 2010 | 26.23 | 26.34 | 24.61 | 25.23 | 2,745,550 | -0.44(-1.73%) |
Oct 27, 2010 | 25.91 | 26.09 | 25.61 | 25.67 | 1,790,362 | -1.24(-4.62%) |
Oct 25, 2010 | 27.17 | 27.24 | 26.81 | 26.92 | 1,183,920 | -0.05(-0.19%) |
Oct 22, 2010 | 27.16 | 27.19 | 26.71 | 26.97 | 704,732 | +0.09(+0.32%) |
Oct 21, 2010 | 27.24 | 27.99 | 26.61 | 26.88 | 2,049,849 | -0.20(-0.76%) |
Oct 20, 2010 | 26.10 | 27.45 | 26.04 | 27.09 | 1,871,136 | +1.14(+4.40%) |
Oct 19, 2010 | 26.16 | 26.66 | 25.81 | 25.95 | 1,060,337 | -0.64(-2.41%) |
Oct 18, 2010 | 26.90 | 26.93 | 26.53 | 26.59 | 1,126,085 | -0.23(-0.86%) |
Oct 15, 2010 | 26.82 | 27.06 | 25.98 | 26.82 | 1,625,104 | +0.25(+0.93%) |
Oct 14, 2010 | 26.16 | 26.94 | 26.16 | 26.57 | 1,965,153 | +0.28(+1.07%) |
Oct 13, 2010 | 26.34 | 26.53 | 25.98 | 26.29 | 1,368,953 | +0.25(+0.95%) |
Oct 12, 2010 | 25.53 | 26.21 | 25.38 | 26.04 | 1,991,274 | +0.42(+1.63%) |
Oct 11, 2010 | 25.49 | 25.79 | 25.28 | 25.62 | 1,292,760 | +0.16(+0.64%) |
Oct 08, 2010 | 25.46 | 25.98 | 24.74 | 25.46 | 3,004,270 | +1.36(+5.62%) |
Oct 07, 2010 | 24.35 | 24.51 | 23.89 | 24.10 | 903,241 | -0.03(-0.11%) |
Oct 06, 2010 | 24.39 | 24.39 | 23.97 | 24.13 | 799,635 | -0.27(-1.12%) |
Oct 05, 2010 | 23.93 | 24.51 | 23.85 | 24.40 | 1,278,871 | +0.80(+3.40%) |
Oct 04, 2010 | 23.81 | 23.94 | 23.32 | 23.60 | 1,360,002 | -0.33(-1.39%) |