Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.46 | 19.46 | 18.80 | 19.25 | 510,287 | -0.30(-1.52%) |
Dec 30, 2010 | 20.00 | 20.23 | 18.86 | 19.55 | 923,796 | -0.35(-1.78%) |
Dec 29, 2010 | 20.15 | 20.15 | 19.75 | 19.90 | 441,945 | -0.13(-0.67%) |
Dec 28, 2010 | 20.81 | 20.89 | 19.72 | 20.04 | 600,831 | -0.69(-3.32%) |
Dec 27, 2010 | 21.16 | 21.19 | 20.61 | 20.72 | 284,937 | -0.58(-2.74%) |
Dec 23, 2010 | 20.96 | 21.47 | 20.58 | 21.31 | 568,153 | +0.41(+1.97%) |
Dec 22, 2010 | 21.40 | 21.54 | 20.41 | 20.90 | 610,874 | -0.44(-2.06%) |
Dec 21, 2010 | 20.69 | 21.92 | 20.66 | 21.34 | 1,351,523 | +0.68(+3.29%) |
Dec 20, 2010 | 21.02 | 21.16 | 20.23 | 20.66 | 581,428 | -0.39(-1.86%) |
Dec 17, 2010 | 20.46 | 21.05 | 20.10 | 21.05 | 728,003 | +0.49(+2.37%) |
Dec 16, 2010 | 20.77 | 20.82 | 20.09 | 20.56 | 441,209 | -0.06(-0.28%) |
Dec 15, 2010 | 20.53 | 21.29 | 20.51 | 20.62 | 647,562 | +0.06(+0.28%) |
Dec 14, 2010 | 20.31 | 20.85 | 19.50 | 20.56 | 1,290,373 | +0.17(+0.85%) |
Dec 13, 2010 | 22.39 | 22.48 | 20.24 | 20.39 | 1,412,195 | -1.42(-6.49%) |
Dec 10, 2010 | 20.76 | 22.00 | 20.71 | 21.81 | 1,475,880 | +1.46(+7.20%) |
Dec 09, 2010 | 20.98 | 21.52 | 20.24 | 20.34 | 1,402,068 | +0.13(+0.66%) |
Dec 08, 2010 | 20.39 | 21.14 | 20.05 | 20.21 | 1,086,909 | -0.40(-1.95%) |
Dec 07, 2010 | 22.37 | 22.62 | 20.20 | 20.61 | 2,806,297 | -2.03(-8.96%) |
Dec 06, 2010 | 22.63 | 23.44 | 22.20 | 22.64 | 1,167,329 | -0.04(-0.17%) |
Dec 03, 2010 | 22.49 | 23.20 | 22.10 | 22.68 | 1,069,582 | +0.22(+0.98%) |
Dec 02, 2010 | 21.45 | 22.55 | 20.60 | 22.46 | 1,784,150 | +1.40(+6.63%) |
Dec 01, 2010 | 22.59 | 23.16 | 20.90 | 21.06 | 1,821,717 | -0.92(-4.18%) |
Nov 30, 2010 | 23.36 | 24.12 | 21.24 | 21.98 | 2,234,594 | -2.33(-9.60%) |
Nov 29, 2010 | 25.83 | 26.02 | 24.07 | 24.31 | 1,239,697 | -1.47(-5.71%) |
Nov 26, 2010 | 25.66 | 26.26 | 25.34 | 25.79 | 576,248 | -0.24(-0.92%) |
Nov 24, 2010 | 24.84 | 26.02 | 26.02 | 26.02 | 1,665,554 | +1.66(+6.79%) |
Nov 23, 2010 | 24.19 | 25.24 | 23.77 | 24.37 | 1,814,694 | -0.30(-1.20%) |
Nov 22, 2010 | 24.83 | 25.19 | 23.45 | 24.67 | 1,783,576 | -0.27(-1.07%) |
Nov 19, 2010 | 23.32 | 25.01 | 21.89 | 24.93 | 4,717,689 | +1.40(+5.93%) |
Nov 18, 2010 | 25.05 | 25.69 | 23.06 | 23.54 | 4,377,586 | -0.97(-3.94%) |
Nov 17, 2010 | 27.28 | 27.54 | 24.40 | 24.50 | 4,239,409 | -3.43(-12.26%) |
Nov 16, 2010 | 29.90 | 30.18 | 27.17 | 27.93 | 2,056,676 | -3.65(-11.55%) |
Nov 15, 2010 | 31.78 | 32.04 | 29.34 | 31.57 | 1,602,508 | +0.34(+1.10%) |
Nov 12, 2010 | 31.07 | 32.45 | 30.86 | 31.23 | 1,692,451 | -0.59(-1.86%) |
Nov 11, 2010 | 31.77 | 32.83 | 31.11 | 31.82 | 1,130,395 | -0.28(-0.86%) |
Nov 10, 2010 | 34.09 | 34.09 | 31.10 | 32.10 | 1,991,976 | -1.63(-4.82%) |
Nov 09, 2010 | 35.08 | 35.17 | 33.54 | 33.73 | 878,024 | -0.99(-2.84%) |
Nov 08, 2010 | 34.87 | 35.40 | 32.76 | 34.71 | 1,641,558 | +0.28(+0.81%) |
Nov 05, 2010 | 34.92 | 37.19 | 33.87 | 34.44 | 4,578,147 | -1.46(-4.08%) |
Nov 04, 2010 | 38.64 | 39.95 | 34.97 | 35.90 | 2,848,197 | -1.34(-3.60%) |
Nov 03, 2010 | 34.18 | 37.73 | 33.64 | 37.24 | 2,645,244 | +3.43(+10.16%) |
Nov 02, 2010 | 34.37 | 34.78 | 32.63 | 33.80 | 1,703,294 | +0.18(+0.54%) |
Nov 01, 2010 | 34.51 | 35.73 | 30.49 | 33.62 | 6,509,955 | +4.77(+16.55%) |
Oct 29, 2010 | 28.69 | 29.65 | 28.03 | 28.85 | 1,025,031 | -0.15(-0.53%) |
Oct 28, 2010 | 30.01 | 30.14 | 28.44 | 29.00 | 849,530 | -0.16(-0.56%) |
Oct 27, 2010 | 25.74 | 29.28 | 25.64 | 29.16 | 1,317,074 | +3.21(+12.39%) |
Oct 25, 2010 | 25.70 | 26.63 | 25.59 | 25.95 | 495,439 | +0.99(+3.95%) |
Oct 22, 2010 | 25.93 | 25.93 | 24.27 | 24.96 | 969,931 | -0.89(-3.44%) |
Oct 21, 2010 | 28.11 | 28.23 | 25.46 | 25.85 | 654,628 | -1.59(-5.79%) |
Oct 20, 2010 | 26.90 | 28.00 | 26.89 | 27.44 | 646,540 | +0.97(+3.65%) |
Oct 19, 2010 | 27.63 | 28.02 | 25.96 | 26.47 | 631,164 | -1.23(-4.45%) |
Oct 18, 2010 | 28.75 | 28.80 | 27.52 | 27.71 | 471,899 | -1.19(-4.11%) |
Oct 15, 2010 | 29.96 | 30.14 | 28.33 | 28.90 | 435,956 | -0.59(-2.01%) |
Oct 14, 2010 | 28.99 | 30.38 | 28.70 | 29.49 | 682,486 | +0.39(+1.35%) |
Oct 13, 2010 | 28.70 | 29.56 | 28.35 | 29.10 | 620,019 | +0.63(+2.22%) |
Oct 12, 2010 | 30.52 | 31.28 | 28.30 | 28.46 | 1,262,274 | -0.84(-2.87%) |
Oct 11, 2010 | 26.46 | 29.40 | 26.18 | 29.31 | 1,122,200 | +3.70(+14.46%) |
Oct 08, 2010 | 25.60 | 26.60 | 25.31 | 25.60 | 993,180 | -1.73(-6.34%) |
Oct 07, 2010 | 28.70 | 28.84 | 26.05 | 27.34 | 673,864 | -1.13(-3.97%) |
Oct 06, 2010 | 29.32 | 29.66 | 27.99 | 28.46 | 515,230 | -0.62(-2.14%) |
Oct 05, 2010 | 28.69 | 29.39 | 28.08 | 29.09 | 2,090 | +0.94(+3.33%) |
Oct 04, 2010 | 30.46 | 30.55 | 27.85 | 28.15 | 825,457 | -2.36(-7.75%) |