Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.06 | 34.25 | 33.50 | 33.50 | 259,786 | -0.75(-2.19%) |
Dec 30, 2010 | 33.82 | 34.40 | 33.49 | 34.25 | 259,383 | +0.55(+1.63%) |
Dec 29, 2010 | 33.49 | 34.11 | 32.63 | 33.70 | 333,580 | +1.24(+3.82%) |
Dec 28, 2010 | 32.62 | 32.73 | 32.04 | 32.46 | 299,215 | -0.23(-0.70%) |
Dec 27, 2010 | 33.03 | 33.20 | 32.59 | 32.69 | 198,532 | -0.34(-1.03%) |
Dec 23, 2010 | 32.64 | 33.48 | 32.29 | 33.03 | 312,036 | +0.48(+1.47%) |
Dec 22, 2010 | 33.11 | 33.18 | 32.08 | 32.55 | 456,645 | -0.32(-0.97%) |
Dec 21, 2010 | 31.30 | 33.32 | 31.30 | 32.87 | 1,409,938 | +3.64(+12.45%) |
Dec 20, 2010 | 27.91 | 29.50 | 27.76 | 29.23 | 790,730 | +1.73(+6.29%) |
Dec 17, 2010 | 27.25 | 27.77 | 26.76 | 27.50 | 1,239,525 | +0.22(+0.81%) |
Dec 16, 2010 | 27.07 | 27.32 | 26.95 | 27.28 | 300,044 | +0.14(+0.52%) |
Dec 15, 2010 | 27.33 | 27.79 | 26.97 | 27.14 | 338,190 | -0.27(-0.99%) |
Dec 14, 2010 | 27.61 | 27.92 | 27.30 | 27.41 | 394,345 | -0.19(-0.69%) |
Dec 13, 2010 | 27.98 | 28.38 | 27.58 | 27.60 | 313,418 | -0.01(-0.04%) |
Dec 10, 2010 | 27.14 | 27.83 | 26.97 | 27.61 | 724,545 | +0.81(+3.02%) |
Dec 09, 2010 | 27.08 | 27.15 | 26.79 | 26.80 | 200,140 | -0.06(-0.22%) |
Dec 08, 2010 | 27.47 | 27.70 | 26.75 | 26.86 | 375,714 | -0.64(-2.31%) |
Dec 07, 2010 | 27.70 | 28.01 | 27.32 | 27.50 | 210,497 | -0.00(-0.02%) |
Dec 06, 2010 | 27.36 | 27.73 | 27.26 | 27.50 | 194,450 | -0.03(-0.11%) |
Dec 03, 2010 | 28.25 | 28.40 | 27.30 | 27.53 | 417,174 | -0.96(-3.37%) |
Dec 02, 2010 | 29.04 | 29.32 | 28.20 | 28.49 | 326,456 | -0.27(-0.94%) |
Dec 01, 2010 | 28.80 | 29.36 | 28.53 | 28.76 | 210,205 | +0.38(+1.34%) |
Nov 30, 2010 | 28.89 | 29.16 | 28.25 | 28.38 | 329,815 | -0.61(-2.10%) |
Nov 29, 2010 | 28.86 | 29.45 | 28.52 | 28.99 | 240,186 | -0.01(-0.03%) |
Nov 26, 2010 | 29.07 | 29.44 | 29.00 | 29.00 | 59,232 | -0.27(-0.92%) |
Nov 24, 2010 | 28.96 | 29.27 | 29.27 | 29.27 | 195,880 | +0.45(+1.56%) |
Nov 23, 2010 | 29.37 | 29.39 | 28.27 | 28.82 | 372,317 | -0.74(-2.50%) |
Nov 22, 2010 | 28.45 | 30.21 | 28.30 | 29.56 | 850,980 | +1.11(+3.90%) |
Nov 19, 2010 | 28.50 | 28.58 | 28.15 | 28.45 | 272,009 | -0.12(-0.42%) |
Nov 18, 2010 | 28.38 | 28.59 | 28.03 | 28.57 | 293,958 | +0.68(+2.44%) |
Nov 17, 2010 | 27.90 | 28.32 | 27.83 | 27.89 | 182,155 | +0.05(+0.18%) |
Nov 16, 2010 | 27.89 | 28.27 | 27.73 | 27.84 | 325,552 | -0.32(-1.14%) |
Nov 15, 2010 | 28.31 | 28.31 | 27.71 | 28.16 | 269,629 | +0.30(+1.08%) |
Nov 12, 2010 | 28.29 | 28.57 | 27.85 | 27.86 | 263,029 | -0.67(-2.35%) |
Nov 11, 2010 | 28.38 | 28.86 | 28.02 | 28.53 | 220,583 | -0.16(-0.56%) |
Nov 10, 2010 | 28.03 | 28.69 | 27.61 | 28.69 | 247,832 | +0.79(+2.83%) |
Nov 09, 2010 | 27.60 | 28.62 | 27.56 | 27.90 | 400,417 | +0.22(+0.79%) |
Nov 08, 2010 | 27.25 | 27.93 | 27.25 | 27.68 | 380,846 | +0.46(+1.69%) |
Nov 05, 2010 | 27.20 | 27.61 | 27.01 | 27.22 | 253,551 | +0.05(+0.18%) |
Nov 04, 2010 | 27.40 | 27.49 | 26.70 | 27.17 | 368,453 | +0.17(+0.63%) |
Nov 03, 2010 | 28.00 | 28.19 | 26.28 | 27.00 | 729,477 | -1.11(-3.95%) |
Nov 02, 2010 | 26.07 | 28.28 | 26.07 | 28.11 | 719,421 | +2.28(+8.83%) |
Nov 01, 2010 | 25.59 | 26.40 | 25.57 | 25.83 | 305,690 | +0.37(+1.45%) |
Oct 29, 2010 | 26.21 | 26.24 | 25.33 | 25.46 | 443,876 | -0.80(-3.05%) |
Oct 28, 2010 | 25.68 | 26.60 | 25.45 | 26.26 | 377,674 | +0.63(+2.46%) |
Oct 27, 2010 | 26.76 | 27.50 | 25.07 | 25.63 | 835,261 | +0.33(+1.30%) |
Oct 25, 2010 | 25.17 | 26.22 | 25.17 | 25.30 | 476,448 | +0.20(+0.80%) |
Oct 22, 2010 | 24.94 | 25.33 | 24.94 | 25.10 | 300,041 | +0.16(+0.64%) |
Oct 21, 2010 | 25.26 | 25.58 | 24.60 | 24.94 | 448,895 | -0.18(-0.72%) |
Oct 20, 2010 | 25.25 | 25.74 | 24.98 | 25.12 | 311,098 | -0.03(-0.12%) |
Oct 19, 2010 | 25.84 | 25.84 | 24.80 | 25.15 | 485,085 | -0.85(-3.27%) |
Oct 18, 2010 | 25.92 | 26.20 | 25.66 | 26.00 | 514,667 | +0.04(+0.15%) |
Oct 15, 2010 | 26.77 | 26.90 | 25.68 | 25.96 | 570,022 | -0.53(-2.00%) |
Oct 14, 2010 | 27.06 | 27.54 | 25.96 | 26.49 | 489,697 | -0.55(-2.03%) |
Oct 13, 2010 | 27.81 | 28.33 | 26.60 | 27.04 | 540,155 | -0.72(-2.59%) |
Oct 12, 2010 | 26.92 | 27.84 | 26.61 | 27.76 | 533,363 | +0.67(+2.47%) |
Oct 11, 2010 | 25.54 | 27.26 | 25.54 | 27.09 | 852,767 | +1.48(+5.78%) |
Oct 08, 2010 | 24.74 | 25.69 | 24.73 | 25.61 | 473,347 | +0.93(+3.77%) |
Oct 07, 2010 | 24.03 | 24.73 | 24.03 | 24.68 | 383,031 | +0.67(+2.79%) |
Oct 06, 2010 | 24.20 | 24.44 | 23.83 | 24.01 | 558,540 | -0.15(-0.62%) |
Oct 05, 2010 | 23.65 | 24.23 | 23.52 | 24.16 | 650,545 | +0.69(+2.94%) |
Oct 04, 2010 | 23.42 | 23.88 | 23.27 | 23.47 | 558,535 | -0.06(-0.25%) |