Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.04 | 33.23 | 32.75 | 32.77 | 122,220 | -0.43(-1.31%) |
Dec 30, 2010 | 33.29 | 33.37 | 33.00 | 33.20 | 107,215 | -0.06(-0.17%) |
Dec 29, 2010 | 33.45 | 33.45 | 33.25 | 33.26 | 29,168 | -0.18(-0.54%) |
Dec 28, 2010 | 33.24 | 33.49 | 33.24 | 33.44 | 48,586 | +0.04(+0.12%) |
Dec 27, 2010 | 32.81 | 33.40 | 32.77 | 33.40 | 87,388 | +0.21(+0.62%) |
Dec 23, 2010 | 33.46 | 33.55 | 33.18 | 33.19 | 122,645 | -0.30(-0.90%) |
Dec 22, 2010 | 33.01 | 33.53 | 32.98 | 33.49 | 168,297 | +0.50(+1.51%) |
Dec 21, 2010 | 32.81 | 33.16 | 32.77 | 33.00 | 129,386 | +0.34(+1.04%) |
Dec 20, 2010 | 32.63 | 32.85 | 32.63 | 32.66 | 127,679 | -0.10(-0.31%) |
Dec 17, 2010 | 32.74 | 32.77 | 32.44 | 32.76 | 427,167 | +0.02(+0.05%) |
Dec 16, 2010 | 32.67 | 33.08 | 32.41 | 32.74 | 104,712 | +0.11(+0.34%) |
Dec 15, 2010 | 32.77 | 33.17 | 32.45 | 32.63 | 134,643 | -0.15(-0.46%) |
Dec 14, 2010 | 32.71 | 33.15 | 32.53 | 32.78 | 176,516 | +0.25(+0.78%) |
Dec 13, 2010 | 32.78 | 32.88 | 32.36 | 32.53 | 105,552 | -0.17(-0.53%) |
Dec 10, 2010 | 32.24 | 32.72 | 31.97 | 32.70 | 78,615 | +0.59(+1.82%) |
Dec 09, 2010 | 32.03 | 32.29 | 31.74 | 32.12 | 135,591 | +0.36(+1.12%) |
Dec 08, 2010 | 31.46 | 31.94 | 31.30 | 31.76 | 178,370 | +0.44(+1.40%) |
Dec 07, 2010 | 31.36 | 31.58 | 31.20 | 31.32 | 166,621 | +0.24(+0.78%) |
Dec 06, 2010 | 30.54 | 31.18 | 30.49 | 31.08 | 218,648 | +0.39(+1.28%) |
Dec 03, 2010 | 30.63 | 30.77 | 30.12 | 30.69 | 166,516 | -0.07(-0.23%) |
Dec 02, 2010 | 30.54 | 30.77 | 30.38 | 30.76 | 184,904 | +0.30(+0.98%) |
Dec 01, 2010 | 29.87 | 30.47 | 29.25 | 30.46 | 198,438 | +1.11(+3.78%) |
Nov 30, 2010 | 29.59 | 29.59 | 28.94 | 29.35 | 297,110 | -0.52(-1.74%) |
Nov 29, 2010 | 29.14 | 29.92 | 28.88 | 29.87 | 126,421 | +0.52(+1.77%) |
Nov 26, 2010 | 29.49 | 29.88 | 29.34 | 29.35 | 31,466 | -0.40(-1.35%) |
Nov 24, 2010 | 29.35 | 29.75 | 29.75 | 29.75 | 103,828 | +0.58(+2.00%) |
Nov 23, 2010 | 28.89 | 29.30 | 28.72 | 29.17 | 88,990 | -0.06(-0.19%) |
Nov 22, 2010 | 29.55 | 29.55 | 28.85 | 29.22 | 82,948 | -0.38(-1.28%) |
Nov 19, 2010 | 29.73 | 29.73 | 29.24 | 29.60 | 87,339 | -0.11(-0.37%) |
Nov 18, 2010 | 29.75 | 29.85 | 29.36 | 29.71 | 111,407 | +0.32(+1.10%) |
Nov 17, 2010 | 29.70 | 29.76 | 29.29 | 29.39 | 66,064 | -0.32(-1.09%) |
Nov 16, 2010 | 29.94 | 30.07 | 29.44 | 29.71 | 96,952 | -0.50(-1.67%) |
Nov 15, 2010 | 30.11 | 30.54 | 30.11 | 30.21 | 74,905 | +0.24(+0.79%) |
Nov 12, 2010 | 30.18 | 30.32 | 29.96 | 29.98 | 123,152 | -0.50(-1.63%) |
Nov 11, 2010 | 30.51 | 30.59 | 30.22 | 30.47 | 140,586 | -0.43(-1.40%) |
Nov 10, 2010 | 30.38 | 30.91 | 30.13 | 30.91 | 120,651 | +0.61(+2.03%) |
Nov 09, 2010 | 30.62 | 30.65 | 30.17 | 30.29 | 135,942 | -0.20(-0.65%) |
Nov 08, 2010 | 30.52 | 30.88 | 30.21 | 30.49 | 122,953 | -0.16(-0.51%) |
Nov 05, 2010 | 30.37 | 30.95 | 30.02 | 30.65 | 213,580 | +0.35(+1.17%) |
Nov 04, 2010 | 29.30 | 30.32 | 29.03 | 30.29 | 228,634 | +1.23(+4.22%) |
Nov 03, 2010 | 28.87 | 29.18 | 28.48 | 29.07 | 96,171 | +0.21(+0.74%) |
Nov 02, 2010 | 28.57 | 29.01 | 28.36 | 28.85 | 164,031 | +0.58(+2.06%) |
Nov 01, 2010 | 29.30 | 29.30 | 27.99 | 28.27 | 199,491 | -0.89(-3.05%) |
Oct 29, 2010 | 28.75 | 29.24 | 28.68 | 29.16 | 189,855 | +0.38(+1.31%) |
Oct 28, 2010 | 28.82 | 29.25 | 28.72 | 28.78 | 199,778 | +0.24(+0.83%) |
Oct 27, 2010 | 28.36 | 28.66 | 28.24 | 28.55 | 121,297 | +0.09(+0.30%) |
Oct 25, 2010 | 28.81 | 28.94 | 28.29 | 28.46 | 108,517 | -0.17(-0.60%) |
Oct 22, 2010 | 28.48 | 28.69 | 28.22 | 28.63 | 89,180 | +0.22(+0.78%) |
Oct 21, 2010 | 28.71 | 28.98 | 28.14 | 28.41 | 99,740 | -0.10(-0.36%) |
Oct 20, 2010 | 28.49 | 28.68 | 28.17 | 28.51 | 75,150 | +0.13(+0.47%) |
Oct 19, 2010 | 28.26 | 28.99 | 28.17 | 28.38 | 137,802 | -0.26(-0.91%) |
Oct 18, 2010 | 27.99 | 28.64 | 27.90 | 28.64 | 104,399 | +0.79(+2.85%) |
Oct 15, 2010 | 28.55 | 28.63 | 27.73 | 27.85 | 314,072 | -0.43(-1.53%) |
Oct 14, 2010 | 28.69 | 28.77 | 28.07 | 28.28 | 190,596 | -0.50(-1.72%) |
Oct 13, 2010 | 28.21 | 29.03 | 27.93 | 28.77 | 173,679 | +0.63(+2.24%) |
Oct 12, 2010 | 27.99 | 28.21 | 27.70 | 28.15 | 101,460 | +0.16(+0.56%) |
Oct 11, 2010 | 28.19 | 28.19 | 27.88 | 27.99 | 72,452 | -0.15(-0.53%) |
Oct 08, 2010 | 28.08 | 28.26 | 27.71 | 28.14 | 118,406 | +0.11(+0.39%) |
Oct 07, 2010 | 28.60 | 28.60 | 27.83 | 28.03 | 137,543 | -0.31(-1.08%) |
Oct 06, 2010 | 28.37 | 28.58 | 28.19 | 28.33 | 110,392 | -0.03(-0.11%) |
Oct 05, 2010 | 27.68 | 28.40 | 27.14 | 28.37 | 163,805 | +1.04(+3.80%) |
Oct 04, 2010 | 27.81 | 27.81 | 27.24 | 27.33 | 128,939 | -0.50(-1.81%) |