Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.56 | 36.81 | 36.13 | 36.28 | 173,258 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.16 | 36.68 | 187,986 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,891 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.71 | 35.76 | 157,653 | -0.22(-0.60%) |
Dec 27, 2010 | 36.31 | 36.37 | 35.45 | 35.98 | 324,169 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.49 | 180,870 | -0.15(-0.40%) |
Dec 22, 2010 | 36.24 | 37.33 | 36.24 | 36.64 | 393,998 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.71 | 36.12 | 333,510 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,718 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.89 | 36.31 | 36.64 | 991,292 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,776 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,464 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.22 | 35.38 | 36.74 | 459,757 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.57 | 35.51 | 35.62 | 378,352 | -0.63(-1.73%) |
Dec 10, 2010 | 35.50 | 36.64 | 35.48 | 36.24 | 423,448 | +0.86(+2.43%) |
Dec 09, 2010 | 34.78 | 35.50 | 34.29 | 35.38 | 552,375 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.97 | 34.21 | 34.54 | 427,197 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.45 | 619,041 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.11 | 480,612 | -0.16(-0.46%) |
Dec 03, 2010 | 33.73 | 34.42 | 33.52 | 34.26 | 725,437 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.91 | 550,074 | +0.10(+0.28%) |
Dec 01, 2010 | 34.37 | 35.01 | 33.67 | 33.81 | 690,745 | +0.16(+0.49%) |
Nov 30, 2010 | 33.59 | 34.03 | 33.49 | 33.65 | 835,129 | -0.40(-1.17%) |
Nov 29, 2010 | 34.79 | 34.90 | 33.46 | 34.05 | 423,946 | -1.12(-3.19%) |
Nov 26, 2010 | 34.86 | 35.57 | 34.75 | 35.17 | 130,160 | -0.03(-0.07%) |
Nov 24, 2010 | 34.47 | 35.19 | 35.19 | 35.19 | 398,551 | +0.93(+2.71%) |
Nov 23, 2010 | 34.38 | 34.66 | 33.75 | 34.27 | 273,883 | -0.55(-1.57%) |
Nov 22, 2010 | 34.47 | 35.62 | 33.97 | 34.81 | 380,391 | +0.28(+0.80%) |
Nov 19, 2010 | 34.15 | 34.64 | 33.69 | 34.53 | 278,586 | +0.24(+0.71%) |
Nov 18, 2010 | 33.67 | 34.95 | 33.62 | 34.29 | 625,944 | +0.86(+2.57%) |
Nov 17, 2010 | 33.04 | 33.58 | 32.97 | 33.43 | 418,954 | +0.54(+1.63%) |
Nov 16, 2010 | 32.68 | 33.70 | 32.36 | 32.90 | 461,050 | -0.03(-0.11%) |
Nov 15, 2010 | 32.89 | 33.62 | 32.78 | 32.93 | 318,049 | +0.22(+0.66%) |
Nov 12, 2010 | 32.71 | 33.46 | 32.45 | 32.71 | 443,969 | -0.54(-1.62%) |
Nov 11, 2010 | 32.50 | 33.49 | 32.32 | 33.25 | 653,188 | +0.16(+0.50%) |
Nov 10, 2010 | 32.78 | 33.12 | 31.94 | 33.09 | 546,752 | +0.42(+1.27%) |
Nov 09, 2010 | 33.68 | 33.81 | 32.41 | 32.67 | 511,467 | -0.92(-2.73%) |
Nov 08, 2010 | 32.87 | 33.62 | 32.01 | 33.59 | 482,798 | +0.49(+1.47%) |
Nov 05, 2010 | 32.37 | 33.35 | 32.06 | 33.10 | 414,667 | +0.81(+2.52%) |
Nov 04, 2010 | 32.06 | 32.51 | 31.63 | 32.29 | 655,095 | +0.94(+3.01%) |
Nov 03, 2010 | 30.49 | 31.49 | 30.31 | 31.35 | 737,968 | +0.94(+3.11%) |
Nov 02, 2010 | 30.66 | 30.80 | 29.50 | 30.40 | 457,744 | +0.29(+0.95%) |
Nov 01, 2010 | 30.83 | 31.35 | 29.80 | 30.11 | 421,013 | -0.44(-1.45%) |
Oct 29, 2010 | 29.96 | 30.70 | 29.73 | 30.56 | 436,002 | +0.49(+1.64%) |
Oct 28, 2010 | 30.47 | 30.58 | 29.42 | 30.06 | 571,313 | -0.19(-0.63%) |
Oct 27, 2010 | 30.13 | 30.51 | 29.36 | 30.25 | 646,623 | +2.23(+7.95%) |
Oct 25, 2010 | 28.06 | 29.02 | 27.91 | 28.03 | 344,746 | +0.21(+0.75%) |
Oct 22, 2010 | 27.91 | 28.04 | 27.27 | 27.82 | 270,685 | +0.03(+0.12%) |
Oct 21, 2010 | 28.14 | 28.89 | 27.06 | 27.78 | 388,832 | -0.07(-0.25%) |
Oct 20, 2010 | 27.53 | 28.28 | 27.39 | 27.85 | 311,595 | +0.50(+1.84%) |
Oct 19, 2010 | 27.74 | 28.62 | 27.02 | 27.35 | 564,327 | -0.94(-3.31%) |
Oct 18, 2010 | 28.10 | 28.36 | 27.39 | 28.29 | 508,314 | -0.46(-1.60%) |
Oct 15, 2010 | 29.28 | 29.47 | 28.44 | 28.75 | 451,529 | -0.10(-0.33%) |
Oct 14, 2010 | 28.86 | 29.07 | 28.44 | 28.84 | 613,003 | +0.01(+0.03%) |
Oct 13, 2010 | 28.89 | 29.40 | 28.55 | 28.83 | 816,033 | +0.24(+0.85%) |
Oct 12, 2010 | 27.56 | 28.81 | 27.31 | 28.59 | 525,585 | +1.00(+3.61%) |
Oct 11, 2010 | 27.73 | 28.08 | 27.26 | 27.59 | 434,119 | -0.18(-0.66%) |
Oct 08, 2010 | 27.78 | 27.96 | 27.00 | 27.78 | 364,666 | +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 | 562,346 | +0.26(+0.97%) |
Oct 05, 2010 | 26.00 | 27.30 | 26.00 | 26.88 | 539,860 | +1.26(+4.90%) |
Oct 04, 2010 | 25.78 | 25.85 | 25.14 | 25.63 | 570,361 | -0.19(-0.74%) |