Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.55 | 36.81 | 36.13 | 36.28 | 173,274 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.15 | 36.68 | 188,003 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,912 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.70 | 35.75 | 157,667 | -0.22(-0.60%) |
Dec 27, 2010 | 36.30 | 36.36 | 35.44 | 35.97 | 324,198 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.48 | 180,886 | -0.15(-0.40%) |
Dec 22, 2010 | 36.23 | 37.33 | 36.23 | 36.63 | 394,032 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.70 | 36.12 | 333,540 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,750 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.88 | 36.31 | 36.63 | 991,379 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,821 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,491 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.21 | 35.38 | 36.74 | 459,798 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.56 | 35.51 | 35.62 | 378,386 | -0.63(-1.73%) |
Dec 10, 2010 | 35.49 | 36.64 | 35.48 | 36.24 | 423,485 | +0.86(+2.43%) |
Dec 09, 2010 | 34.77 | 35.49 | 34.29 | 35.38 | 552,423 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.96 | 34.21 | 34.54 | 427,235 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.44 | 619,095 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.10 | 480,655 | -0.16(-0.46%) |
Dec 03, 2010 | 33.72 | 34.42 | 33.51 | 34.26 | 725,500 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.90 | 550,122 | +0.10(+0.28%) |
Dec 01, 2010 | 34.37 | 35.01 | 33.67 | 33.81 | 690,805 | +0.17(+0.49%) |
Nov 30, 2010 | 33.59 | 34.03 | 33.49 | 33.64 | 835,202 | -0.40(-1.17%) |
Nov 29, 2010 | 34.78 | 34.89 | 33.45 | 34.04 | 423,984 | -1.12(-3.19%) |
Nov 26, 2010 | 34.86 | 35.57 | 34.75 | 35.16 | 130,171 | -0.03(-0.07%) |
Nov 24, 2010 | 34.47 | 35.19 | 35.19 | 35.19 | 398,586 | +0.93(+2.71%) |
Nov 23, 2010 | 34.38 | 34.65 | 33.75 | 34.26 | 273,907 | -0.55(-1.57%) |
Nov 22, 2010 | 34.46 | 35.61 | 33.97 | 34.81 | 380,425 | +0.28(+0.80%) |
Nov 19, 2010 | 34.15 | 34.64 | 33.69 | 34.53 | 278,611 | +0.24(+0.71%) |
Nov 18, 2010 | 33.67 | 34.95 | 33.62 | 34.29 | 625,999 | +0.86(+2.57%) |
Nov 17, 2010 | 33.03 | 33.58 | 32.96 | 33.43 | 418,991 | +0.54(+1.63%) |
Nov 16, 2010 | 32.68 | 33.70 | 32.36 | 32.89 | 461,091 | -0.03(-0.11%) |
Nov 15, 2010 | 32.89 | 33.62 | 32.78 | 32.93 | 318,077 | +0.22(+0.66%) |
Nov 12, 2010 | 32.71 | 33.46 | 32.44 | 32.71 | 444,008 | -0.54(-1.62%) |
Nov 11, 2010 | 32.50 | 33.49 | 32.32 | 33.25 | 653,245 | +0.16(+0.50%) |
Nov 10, 2010 | 32.77 | 33.12 | 31.94 | 33.08 | 546,800 | +0.42(+1.27%) |
Nov 09, 2010 | 33.67 | 33.80 | 32.41 | 32.67 | 511,512 | -0.92(-2.73%) |
Nov 08, 2010 | 32.87 | 33.62 | 32.01 | 33.59 | 482,840 | +0.49(+1.47%) |
Nov 05, 2010 | 32.37 | 33.34 | 32.06 | 33.10 | 414,704 | +0.81(+2.52%) |
Nov 04, 2010 | 32.05 | 32.50 | 31.63 | 32.29 | 655,153 | +0.94(+3.01%) |
Nov 03, 2010 | 30.48 | 31.49 | 30.30 | 31.34 | 738,033 | +0.94(+3.11%) |
Nov 02, 2010 | 30.66 | 30.80 | 29.50 | 30.40 | 457,784 | +0.29(+0.95%) |
Nov 01, 2010 | 30.83 | 31.35 | 29.80 | 30.11 | 421,050 | -0.44(-1.45%) |
Oct 29, 2010 | 29.96 | 30.69 | 29.72 | 30.55 | 436,040 | +0.49(+1.64%) |
Oct 28, 2010 | 30.47 | 30.58 | 29.42 | 30.06 | 571,364 | -0.19(-0.63%) |
Oct 27, 2010 | 30.13 | 30.51 | 29.36 | 30.25 | 646,680 | +2.23(+7.95%) |
Oct 25, 2010 | 28.06 | 29.02 | 27.91 | 28.02 | 344,776 | +0.21(+0.75%) |
Oct 22, 2010 | 27.90 | 28.04 | 27.27 | 27.82 | 270,709 | +0.03(+0.12%) |
Oct 21, 2010 | 28.14 | 28.89 | 27.06 | 27.78 | 388,867 | -0.07(-0.25%) |
Oct 20, 2010 | 27.53 | 28.28 | 27.38 | 27.85 | 311,623 | +0.50(+1.84%) |
Oct 19, 2010 | 27.74 | 28.61 | 27.02 | 27.35 | 564,377 | -0.94(-3.31%) |
Oct 18, 2010 | 28.10 | 28.35 | 27.38 | 28.28 | 508,359 | -0.46(-1.60%) |
Oct 15, 2010 | 29.28 | 29.47 | 28.44 | 28.74 | 451,569 | -0.10(-0.33%) |
Oct 14, 2010 | 28.86 | 29.07 | 28.44 | 28.84 | 613,057 | +0.01(+0.03%) |
Oct 13, 2010 | 28.89 | 29.39 | 28.55 | 28.83 | 816,105 | +0.24(+0.85%) |
Oct 12, 2010 | 27.56 | 28.80 | 27.30 | 28.59 | 525,631 | +1.00(+3.61%) |
Oct 11, 2010 | 27.73 | 28.08 | 27.25 | 27.59 | 434,157 | -0.18(-0.66%) |
Oct 08, 2010 | 27.77 | 27.95 | 26.99 | 27.77 | 364,698 | +0.55(+2.01%) |
Oct 07, 2010 | 27.32 | 27.61 | 26.58 | 27.23 | 560 | +0.09(+0.32%) |
Oct 06, 2010 | 26.76 | 27.16 | 26.32 | 27.14 | 562,396 | +0.26(+0.97%) |
Oct 05, 2010 | 26.00 | 27.30 | 26.00 | 26.88 | 539,907 | +1.26(+4.90%) |
Oct 04, 2010 | 25.78 | 25.85 | 25.14 | 25.62 | 570,411 | -0.19(-0.74%) |