Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.76 | 29.24 | 28.67 | 28.98 | 778,689 | +0.15(+0.54%) |
Dec 30, 2010 | 28.58 | 28.89 | 28.47 | 28.83 | 661,783 | +0.24(+0.85%) |
Dec 29, 2010 | 28.70 | 28.80 | 28.51 | 28.59 | 482,363 | -0.09(-0.31%) |
Dec 28, 2010 | 28.67 | 28.77 | 28.50 | 28.67 | 401,685 | +0.03(+0.10%) |
Dec 27, 2010 | 28.40 | 28.68 | 28.37 | 28.65 | 303,965 | +0.04(+0.15%) |
Dec 23, 2010 | 28.31 | 28.85 | 28.31 | 28.60 | 829,135 | +0.33(+1.17%) |
Dec 22, 2010 | 28.31 | 28.51 | 28.07 | 28.27 | 468,740 | -0.02(-0.08%) |
Dec 21, 2010 | 27.75 | 28.35 | 27.63 | 28.29 | 630,457 | +0.78(+2.83%) |
Dec 20, 2010 | 27.85 | 27.90 | 27.40 | 27.51 | 1,134,984 | -0.29(-1.03%) |
Dec 17, 2010 | 28.04 | 28.07 | 27.73 | 27.80 | 1,432,868 | -0.12(-0.42%) |
Dec 16, 2010 | 28.15 | 28.31 | 27.90 | 27.92 | 856,851 | -0.23(-0.83%) |
Dec 15, 2010 | 28.84 | 29.08 | 28.11 | 28.15 | 1,156,948 | -0.77(-2.67%) |
Dec 14, 2010 | 28.31 | 29.14 | 28.20 | 28.92 | 1,263,297 | +0.73(+2.61%) |
Dec 13, 2010 | 28.25 | 28.59 | 28.00 | 28.19 | 760,117 | +0.10(+0.37%) |
Dec 10, 2010 | 27.63 | 28.26 | 27.54 | 28.09 | 698,903 | +0.53(+1.92%) |
Dec 09, 2010 | 27.68 | 28.04 | 27.46 | 27.56 | 463,312 | +0.02(+0.08%) |
Dec 08, 2010 | 27.76 | 28.02 | 27.48 | 27.54 | 695,405 | -0.05(-0.19%) |
Dec 07, 2010 | 27.64 | 27.86 | 27.42 | 27.59 | 839,316 | +0.35(+1.29%) |
Dec 06, 2010 | 26.93 | 27.41 | 26.87 | 27.24 | 526,936 | +0.21(+0.76%) |
Dec 03, 2010 | 26.60 | 27.11 | 26.51 | 27.03 | 368,319 | +0.24(+0.90%) |
Dec 02, 2010 | 25.86 | 26.93 | 25.85 | 26.79 | 957,178 | +0.91(+3.52%) |
Dec 01, 2010 | 25.39 | 26.00 | 25.33 | 25.88 | 738,368 | +1.04(+4.17%) |
Nov 30, 2010 | 24.44 | 24.94 | 24.36 | 24.84 | 635,030 | +0.07(+0.30%) |
Nov 29, 2010 | 24.61 | 24.88 | 24.15 | 24.77 | 510,313 | -0.15(-0.62%) |
Nov 26, 2010 | 24.99 | 25.20 | 24.88 | 24.92 | 182,617 | -0.36(-1.42%) |
Nov 24, 2010 | 24.57 | 25.28 | 25.28 | 25.28 | 396,600 | +0.87(+3.58%) |
Nov 23, 2010 | 24.62 | 24.74 | 24.12 | 24.41 | 471,581 | -0.61(-2.44%) |
Nov 22, 2010 | 24.42 | 25.02 | 24.42 | 25.02 | 460,045 | +0.29(+1.19%) |
Nov 19, 2010 | 24.48 | 24.80 | 24.32 | 24.72 | 344,015 | +0.18(+0.72%) |
Nov 18, 2010 | 24.41 | 24.85 | 24.41 | 24.55 | 468,618 | +0.46(+1.92%) |
Nov 17, 2010 | 24.08 | 24.25 | 23.86 | 24.08 | 653,746 | +0.07(+0.28%) |
Nov 16, 2010 | 24.66 | 24.70 | 23.84 | 24.02 | 1,018,726 | -0.90(-3.60%) |
Nov 15, 2010 | 25.07 | 25.24 | 24.75 | 24.91 | 765,008 | +0.05(+0.21%) |
Nov 12, 2010 | 25.24 | 25.28 | 24.64 | 24.86 | 723,176 | -0.62(-2.42%) |
Nov 11, 2010 | 25.35 | 25.75 | 25.28 | 25.48 | 489,322 | -0.19(-0.74%) |
Nov 10, 2010 | 25.46 | 25.70 | 25.17 | 25.67 | 270,329 | +0.21(+0.81%) |
Nov 09, 2010 | 26.00 | 26.02 | 25.33 | 25.46 | 409,390 | -0.47(-1.81%) |
Nov 08, 2010 | 25.66 | 25.94 | 25.50 | 25.93 | 588,604 | +0.09(+0.34%) |
Nov 05, 2010 | 25.60 | 25.88 | 25.55 | 25.85 | 546,142 | +0.28(+1.09%) |
Nov 04, 2010 | 24.63 | 25.61 | 24.56 | 25.57 | 1,226,723 | +1.19(+4.89%) |
Nov 03, 2010 | 24.78 | 24.78 | 24.01 | 24.37 | 1,955,425 | -0.40(-1.60%) |
Nov 02, 2010 | 25.27 | 25.34 | 24.69 | 24.77 | 1,323,352 | -0.26(-1.05%) |
Nov 01, 2010 | 25.27 | 25.43 | 24.79 | 25.03 | 989,833 | +0.04(+0.18%) |
Oct 29, 2010 | 25.20 | 25.26 | 24.95 | 24.99 | 1,686,215 | -0.24(-0.96%) |
Oct 28, 2010 | 25.58 | 25.76 | 24.54 | 25.23 | 3,186,853 | +0.76(+3.11%) |
Oct 27, 2010 | 24.26 | 24.51 | 23.84 | 24.47 | 1,608,590 | -0.27(-1.09%) |
Oct 25, 2010 | 24.92 | 25.22 | 24.70 | 24.74 | 572,519 | -0.01(-0.03%) |
Oct 22, 2010 | 24.88 | 24.90 | 24.57 | 24.75 | 370,869 | -0.03(-0.12%) |
Oct 21, 2010 | 24.73 | 25.11 | 24.41 | 24.78 | 808,613 | +0.12(+0.47%) |
Oct 20, 2010 | 24.18 | 24.75 | 24.18 | 24.66 | 878,413 | +0.48(+1.97%) |
Oct 19, 2010 | 23.86 | 24.77 | 23.86 | 24.18 | 1,515,927 | -0.10(-0.39%) |
Oct 18, 2010 | 23.92 | 24.29 | 23.83 | 24.28 | 585,793 | +0.28(+1.16%) |
Oct 15, 2010 | 24.28 | 24.33 | 23.68 | 24.00 | 1,154,218 | -0.04(-0.15%) |
Oct 14, 2010 | 24.00 | 24.28 | 23.59 | 24.04 | 1,482,701 | +0.03(+0.12%) |
Oct 13, 2010 | 23.77 | 24.20 | 23.54 | 24.01 | 1,056,368 | +0.44(+1.86%) |
Oct 12, 2010 | 23.70 | 23.70 | 23.18 | 23.57 | 1,077,891 | -0.15(-0.65%) |
Oct 11, 2010 | 23.86 | 24.04 | 23.24 | 23.72 | 817,924 | -0.23(-0.95%) |
Oct 08, 2010 | 23.95 | 24.02 | 23.50 | 23.95 | 544,342 | +0.23(+0.96%) |
Oct 07, 2010 | 23.66 | 23.79 | 23.50 | 23.72 | 1,036,717 | +0.12(+0.50%) |
Oct 06, 2010 | 23.26 | 23.64 | 23.23 | 23.61 | 1,187,008 | +0.34(+1.45%) |
Oct 05, 2010 | 22.79 | 23.31 | 22.79 | 23.27 | 1,282,412 | +0.82(+3.65%) |
Oct 04, 2010 | 22.74 | 22.95 | 22.22 | 22.45 | 540,365 | -0.38(-1.67%) |