Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.74 | 29.80 | 29.15 | 29.18 | 624,931 | -0.66(-2.20%) |
Dec 30, 2010 | 29.62 | 30.11 | 29.61 | 29.83 | 491,513 | +0.30(+1.03%) |
Dec 29, 2010 | 29.76 | 29.84 | 29.44 | 29.53 | 573,057 | -0.08(-0.28%) |
Dec 28, 2010 | 29.73 | 29.73 | 29.29 | 29.61 | 500,162 | -0.12(-0.40%) |
Dec 27, 2010 | 29.88 | 29.98 | 29.72 | 29.73 | 304,772 | -0.25(-0.84%) |
Dec 23, 2010 | 30.07 | 30.24 | 29.87 | 29.98 | 544,641 | -0.01(-0.03%) |
Dec 22, 2010 | 29.77 | 30.19 | 29.68 | 29.99 | 952,741 | +0.42(+1.42%) |
Dec 21, 2010 | 29.72 | 29.81 | 29.49 | 29.57 | 835,424 | -0.11(-0.37%) |
Dec 20, 2010 | 29.82 | 30.05 | 29.64 | 29.68 | 717,394 | -0.28(-0.93%) |
Dec 17, 2010 | 29.32 | 30.03 | 29.28 | 29.96 | 2,033,922 | +0.67(+2.27%) |
Dec 16, 2010 | 29.38 | 29.44 | 29.13 | 29.29 | 1,256,648 | -0.06(-0.20%) |
Dec 15, 2010 | 29.13 | 29.48 | 29.12 | 29.35 | 1,372,916 | +0.27(+0.93%) |
Dec 14, 2010 | 28.05 | 29.23 | 28.05 | 29.08 | 1,647,957 | +0.97(+3.45%) |
Dec 13, 2010 | 28.09 | 28.38 | 28.01 | 28.11 | 780,099 | +0.01(+0.03%) |
Dec 10, 2010 | 28.16 | 28.16 | 27.78 | 28.11 | 1,010,140 | +0.01(+0.03%) |
Dec 09, 2010 | 28.11 | 28.24 | 28.00 | 28.10 | 633,461 | +0.19(+0.69%) |
Dec 08, 2010 | 27.91 | 28.06 | 27.77 | 27.90 | 699,257 | +0.01(+0.03%) |
Dec 07, 2010 | 28.32 | 28.32 | 27.80 | 27.90 | 1,147,687 | -0.24(-0.84%) |
Dec 06, 2010 | 28.12 | 28.19 | 27.76 | 28.13 | 843,963 | -0.12(-0.42%) |
Dec 03, 2010 | 28.09 | 28.52 | 28.07 | 28.25 | 1,415,057 | +0.08(+0.30%) |
Dec 02, 2010 | 27.63 | 28.20 | 27.63 | 28.16 | 966,629 | +0.47(+1.70%) |
Dec 01, 2010 | 27.25 | 27.69 | 27.19 | 27.69 | 1,299,226 | +0.78(+2.91%) |
Nov 30, 2010 | 27.14 | 27.15 | 26.86 | 26.91 | 1,413,357 | -0.39(-1.42%) |
Nov 29, 2010 | 27.07 | 27.41 | 26.66 | 27.30 | 1,670,947 | +0.19(+0.71%) |
Nov 26, 2010 | 26.89 | 27.21 | 26.76 | 27.10 | 390,221 | -0.34(-1.23%) |
Nov 24, 2010 | 27.04 | 27.44 | 27.44 | 27.44 | 662,956 | +0.57(+2.13%) |
Nov 23, 2010 | 26.93 | 26.99 | 26.77 | 26.87 | 1,767,186 | -0.34(-1.24%) |
Nov 22, 2010 | 27.15 | 27.49 | 26.94 | 27.20 | 2,352,914 | -0.29(-1.07%) |
Nov 19, 2010 | 27.62 | 27.74 | 27.46 | 27.50 | 568,474 | -0.11(-0.40%) |
Nov 18, 2010 | 27.76 | 27.81 | 27.46 | 27.61 | 646,657 | +0.02(+0.06%) |
Nov 17, 2010 | 27.60 | 27.79 | 27.40 | 27.59 | 535,724 | -0.02(-0.06%) |
Nov 16, 2010 | 27.92 | 27.95 | 27.25 | 27.61 | 881,240 | -0.68(-2.41%) |
Nov 15, 2010 | 28.16 | 28.41 | 28.15 | 28.29 | 885,161 | +0.22(+0.78%) |
Nov 12, 2010 | 28.17 | 28.48 | 27.95 | 28.07 | 965,697 | -0.31(-1.10%) |
Nov 11, 2010 | 28.01 | 28.51 | 28.01 | 28.38 | 1,151,817 | +0.23(+0.81%) |
Nov 10, 2010 | 27.88 | 28.22 | 27.82 | 28.16 | 931,679 | +0.38(+1.36%) |
Nov 09, 2010 | 27.89 | 28.21 | 27.69 | 27.78 | 1,321,355 | -0.13(-0.45%) |
Nov 08, 2010 | 27.89 | 27.91 | 27.57 | 27.90 | 833,882 | -0.23(-0.81%) |
Nov 05, 2010 | 27.57 | 28.13 | 27.56 | 28.13 | 1,229,438 | +0.59(+2.14%) |
Nov 04, 2010 | 27.41 | 27.57 | 27.32 | 27.54 | 1,151,562 | +0.60(+2.22%) |
Nov 03, 2010 | 26.61 | 26.99 | 26.51 | 26.94 | 1,100,517 | +0.35(+1.33%) |
Nov 02, 2010 | 26.54 | 26.71 | 26.33 | 26.59 | 840,061 | +0.15(+0.57%) |
Nov 01, 2010 | 26.97 | 27.16 | 26.24 | 26.44 | 2,246,783 | -0.40(-1.51%) |
Oct 29, 2010 | 28.02 | 28.22 | 26.64 | 26.84 | 3,568,069 | -0.12(-0.44%) |
Oct 28, 2010 | 27.31 | 27.39 | 26.96 | 26.96 | 2,345,730 | -0.08(-0.28%) |
Oct 27, 2010 | 26.75 | 27.07 | 26.67 | 27.04 | 1,806,390 | +0.57(+2.16%) |
Oct 25, 2010 | 26.67 | 27.04 | 26.46 | 26.46 | 1,549,777 | -0.14(-0.54%) |
Oct 22, 2010 | 26.40 | 26.77 | 26.38 | 26.61 | 664,060 | +0.19(+0.73%) |
Oct 21, 2010 | 26.19 | 26.74 | 26.19 | 26.41 | 1,278,755 | +0.35(+1.36%) |
Oct 20, 2010 | 25.82 | 26.09 | 25.77 | 26.06 | 2,533,562 | +0.36(+1.41%) |
Oct 19, 2010 | 26.09 | 26.33 | 25.62 | 25.70 | 3,406,501 | -0.79(-2.99%) |
Oct 18, 2010 | 26.56 | 26.74 | 26.39 | 26.49 | 2,291,419 | -0.12(-0.44%) |
Oct 15, 2010 | 26.99 | 27.20 | 26.40 | 26.61 | 1,842,632 | -0.08(-0.28%) |
Oct 14, 2010 | 26.79 | 26.86 | 26.61 | 26.68 | 1,103,220 | -0.03(-0.09%) |
Oct 13, 2010 | 27.26 | 27.26 | 26.67 | 26.71 | 2,629,709 | -0.47(-1.74%) |
Oct 12, 2010 | 27.22 | 27.31 | 26.85 | 27.18 | 427,111 | -0.11(-0.40%) |
Oct 11, 2010 | 27.51 | 27.52 | 27.25 | 27.29 | 796,538 | -0.22(-0.80%) |
Oct 08, 2010 | 27.51 | 27.82 | 27.31 | 27.51 | 858,214 | -0.04(-0.15%) |
Oct 07, 2010 | 28.07 | 28.07 | 27.45 | 27.55 | 413,774 | -0.45(-1.59%) |
Oct 06, 2010 | 28.00 | 28.18 | 27.93 | 28.00 | 769,789 | +0.09(+0.33%) |
Oct 05, 2010 | 27.50 | 27.97 | 27.50 | 27.90 | 789,472 | +0.59(+2.16%) |
Oct 04, 2010 | 27.65 | 27.68 | 27.19 | 27.31 | 532,603 | -0.34(-1.22%) |