Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.25 | 36.50 | 35.79 | 36.50 | 3,763 | +0.50(+1.39%) |
Dec 30, 2010 | 35.95 | 36.00 | 35.95 | 36.00 | 11,096 | +0.12(+0.33%) |
Dec 29, 2010 | 35.99 | 36.00 | 35.88 | 35.88 | 947 | +0.17(+0.48%) |
Dec 24, 2010 | 36.00 | 36.00 | 35.71 | 35.71 | 1,910 | -0.29(-0.81%) |
Dec 23, 2010 | 35.73 | 36.00 | 35.73 | 36.00 | 480 | +0.00(+0.00%) |
Dec 22, 2010 | 36.04 | 36.09 | 35.46 | 36.00 | 1,629 | -0.01(-0.03%) |
Dec 21, 2010 | 35.57 | 36.01 | 35.57 | 36.01 | 3,827 | -0.24(-0.66%) |
Dec 20, 2010 | 35.87 | 36.35 | 35.87 | 36.25 | 7,790 | +0.17(+0.47%) |
Dec 17, 2010 | 35.82 | 36.43 | 35.82 | 36.08 | 1,508 | +0.26(+0.73%) |
Dec 16, 2010 | 35.82 | 36.34 | 35.82 | 35.82 | 1,554 | -0.04(-0.11%) |
Dec 15, 2010 | 36.10 | 36.25 | 35.76 | 35.86 | 2,824 | -0.39(-1.08%) |
Dec 14, 2010 | 35.98 | 36.59 | 35.97 | 36.25 | 4,458 | -0.56(-1.52%) |
Dec 13, 2010 | 37.86 | 37.86 | 36.81 | 36.81 | 1,645 | -0.39(-1.05%) |
Dec 10, 2010 | 37.24 | 37.44 | 37.20 | 37.20 | 1,554 | -0.05(-0.13%) |
Dec 09, 2010 | 37.30 | 37.48 | 36.60 | 37.25 | 5,100 | -0.05(-0.13%) |
Dec 08, 2010 | 36.41 | 37.30 | 36.41 | 37.30 | 2,792 | +1.30(+3.61%) |
Dec 07, 2010 | 36.29 | 36.99 | 35.81 | 36.00 | 2,193 | -0.51(-1.40%) |
Dec 06, 2010 | 36.85 | 36.87 | 36.29 | 36.51 | 2,976 | -0.34(-0.92%) |
Dec 03, 2010 | 37.93 | 37.93 | 36.51 | 36.85 | 2,127 | -1.08(-2.85%) |
Dec 02, 2010 | 37.51 | 38.24 | 37.51 | 37.93 | 1,541 | -0.07(-0.18%) |
Dec 01, 2010 | 38.70 | 39.01 | 37.69 | 38.00 | 3,840 | -0.10(-0.26%) |
Nov 30, 2010 | 38.00 | 38.26 | 37.75 | 38.10 | 969 | +0.08(+0.21%) |
Nov 29, 2010 | 38.02 | 38.02 | 38.02 | 38.02 | 426 | +0.39(+1.04%) |
Nov 26, 2010 | 37.63 | 37.63 | 37.63 | 37.63 | 132 | -0.37(-0.97%) |
Nov 25, 2010 | 38.38 | 38.40 | 37.63 | 38.00 | 2,570 | +0.29(+0.77%) |
Nov 24, 2010 | 37.71 | 37.71 | 37.71 | 37.71 | 530 | -0.48(-1.26%) |
Nov 23, 2010 | 38.05 | 38.19 | 38.03 | 38.19 | 2,300 | -0.85(-2.18%) |
Nov 22, 2010 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) |
Nov 19, 2010 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) |
Nov 18, 2010 | 38.55 | 39.04 | 38.55 | 39.04 | 1,900 | +0.79(+2.07%) |
Nov 17, 2010 | 38.25 | 38.45 | 38.25 | 38.25 | 715 | +0.00(+0.00%) |
Nov 16, 2010 | 38.25 | 38.25 | 38.25 | 38.25 | 560 | -0.14(-0.36%) |
Nov 15, 2010 | 38.01 | 38.50 | 37.91 | 38.39 | 2,700 | +0.59(+1.56%) |
Nov 12, 2010 | 38.00 | 38.25 | 37.80 | 37.80 | 6,913 | -0.30(-0.79%) |
Nov 11, 2010 | 38.00 | 38.10 | 37.94 | 38.10 | 9,425 | +0.10(+0.26%) |
Nov 10, 2010 | 37.51 | 38.00 | 37.51 | 38.00 | 3,890 | +0.01(+0.03%) |
Nov 09, 2010 | 38.00 | 38.00 | 37.56 | 37.99 | 3,630 | -0.01(-0.03%) |
Nov 08, 2010 | 38.51 | 38.51 | 37.85 | 38.00 | 3,742 | -1.05(-2.69%) |
Nov 05, 2010 | 38.70 | 39.05 | 38.65 | 39.05 | 1,375 | +0.35(+0.90%) |
Nov 04, 2010 | 39.14 | 39.14 | 38.70 | 38.70 | 825 | +0.36(+0.94%) |
Nov 03, 2010 | 38.47 | 38.53 | 38.15 | 38.34 | 1,560 | +0.01(+0.03%) |
Nov 02, 2010 | 38.90 | 38.90 | 38.00 | 38.33 | 2,564 | -0.57(-1.47%) |
Nov 01, 2010 | 39.07 | 39.68 | 38.90 | 38.90 | 2,129 | +0.20(+0.52%) |
Oct 29, 2010 | 39.35 | 39.50 | 38.70 | 38.70 | 2,150 | -0.30(-0.77%) |
Oct 28, 2010 | 38.43 | 39.22 | 38.43 | 39.00 | 14,945 | +0.74(+1.93%) |
Oct 27, 2010 | 39.59 | 39.59 | 38.26 | 38.26 | 8,032 | -4.16(-9.81%) |
Oct 25, 2010 | 42.00 | 42.42 | 42.00 | 42.42 | 850 | +0.77(+1.85%) |
Oct 22, 2010 | 41.77 | 41.86 | 41.51 | 41.65 | 864 | +0.14(+0.34%) |
Oct 21, 2010 | 41.50 | 42.18 | 41.50 | 41.51 | 1,070 | +0.10(+0.24%) |
Oct 20, 2010 | 41.98 | 41.98 | 41.41 | 41.41 | 1,350 | -0.86(-2.03%) |
Oct 19, 2010 | 42.26 | 42.27 | 42.26 | 42.27 | 310 | +0.47(+1.12%) |
Oct 18, 2010 | 41.06 | 41.80 | 40.76 | 41.80 | 1,421 | +0.27(+0.65%) |
Oct 15, 2010 | 41.53 | 41.53 | 41.53 | 41.53 | 192 | -0.08(-0.19%) |
Oct 14, 2010 | 41.00 | 41.61 | 41.00 | 41.61 | 1,537 | -0.07(-0.17%) |
Oct 13, 2010 | 41.83 | 42.68 | 41.18 | 41.68 | 6,945 | -0.02(-0.05%) |
Oct 12, 2010 | 40.50 | 41.75 | 40.00 | 41.70 | 14,054 | +0.48(+1.16%) |
Oct 08, 2010 | 40.85 | 41.22 | 40.42 | 41.22 | 1,032 | +0.21(+0.51%) |
Oct 07, 2010 | 40.50 | 41.01 | 40.34 | 41.01 | 1,143 | +0.53(+1.31%) |
Oct 06, 2010 | 39.99 | 40.48 | 39.99 | 40.48 | 2,116 | +0.04(+0.10%) |
Oct 05, 2010 | 39.99 | 40.45 | 39.70 | 40.44 | 1,436 | +0.83(+2.10%) |
Oct 04, 2010 | 39.50 | 39.61 | 39.14 | 39.61 | 982 | +0.08(+0.20%) |