Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.44 | 30.68 | 30.02 | 30.68 | 190,267 | +0.79(+2.64%) |
Dec 30, 2010 | 30.57 | 30.66 | 29.58 | 29.89 | 187,466 | -0.63(-2.06%) |
Dec 29, 2010 | 31.39 | 31.39 | 30.02 | 30.52 | 235,873 | -0.28(-0.91%) |
Dec 28, 2010 | 30.30 | 30.86 | 29.80 | 30.80 | 310,257 | +1.04(+3.49%) |
Dec 27, 2010 | 29.74 | 29.88 | 29.25 | 29.76 | 142,019 | +0.30(+1.02%) |
Dec 23, 2010 | 29.25 | 29.76 | 29.10 | 29.46 | 161,866 | +0.20(+0.68%) |
Dec 22, 2010 | 30.13 | 30.13 | 29.26 | 29.26 | 278,292 | -0.88(-2.92%) |
Dec 21, 2010 | 30.11 | 30.30 | 29.19 | 30.14 | 413,307 | +0.68(+2.31%) |
Dec 20, 2010 | 29.17 | 30.12 | 29.00 | 29.46 | 1,175,030 | +2.22(+8.15%) |
Dec 17, 2010 | 26.60 | 27.86 | 26.15 | 27.24 | 477,225 | +0.47(+1.76%) |
Dec 16, 2010 | 26.58 | 27.05 | 25.76 | 26.77 | 442,298 | +0.87(+3.36%) |
Dec 15, 2010 | 27.46 | 27.46 | 25.90 | 25.90 | 421,266 | -1.10(-4.07%) |
Dec 14, 2010 | 27.50 | 27.68 | 27.00 | 27.00 | 290,060 | -0.48(-1.75%) |
Dec 13, 2010 | 28.28 | 28.50 | 27.48 | 27.48 | 389,304 | -0.75(-2.66%) |
Dec 10, 2010 | 27.50 | 28.28 | 27.11 | 28.23 | 301,269 | +0.44(+1.58%) |
Dec 09, 2010 | 27.79 | 28.06 | 27.40 | 27.79 | 246,086 | +0.30(+1.09%) |
Dec 08, 2010 | 29.04 | 29.04 | 27.49 | 27.49 | 293,198 | -0.84(-2.97%) |
Dec 07, 2010 | 28.90 | 29.34 | 28.30 | 28.33 | 292,481 | -0.67(-2.31%) |
Dec 06, 2010 | 29.09 | 29.48 | 28.80 | 29.00 | 311,889 | -0.05(-0.17%) |
Dec 03, 2010 | 28.62 | 29.09 | 28.52 | 29.05 | 242,266 | +0.45(+1.57%) |
Dec 02, 2010 | 29.15 | 29.24 | 28.55 | 28.60 | 246,688 | -0.67(-2.29%) |
Dec 01, 2010 | 29.27 | 29.76 | 28.88 | 29.27 | 335,841 | +0.32(+1.11%) |
Nov 30, 2010 | 28.03 | 28.95 | 27.38 | 28.95 | 463,443 | +1.07(+3.84%) |
Nov 29, 2010 | 27.76 | 28.05 | 27.26 | 27.88 | 181,592 | +0.05(+0.18%) |
Nov 26, 2010 | 27.62 | 27.83 | 27.08 | 27.83 | 100,451 | +0.03(+0.11%) |
Nov 24, 2010 | 28.97 | 27.80 | 27.80 | 27.80 | 185,707 | -0.34(-1.21%) |
Nov 23, 2010 | 28.16 | 28.50 | 27.92 | 28.14 | 171,064 | -0.36(-1.26%) |
Nov 22, 2010 | 28.37 | 28.64 | 27.65 | 28.50 | 313,855 | +0.15(+0.53%) |
Nov 19, 2010 | 28.50 | 28.85 | 28.00 | 28.35 | 260,165 | -0.15(-0.53%) |
Nov 18, 2010 | 29.92 | 29.92 | 28.50 | 28.50 | 275,199 | -0.53(-1.83%) |
Nov 17, 2010 | 29.00 | 29.46 | 28.85 | 29.03 | 243,057 | +0.38(+1.33%) |
Nov 16, 2010 | 29.01 | 29.53 | 28.55 | 28.65 | 376,772 | -0.54(-1.85%) |
Nov 15, 2010 | 28.41 | 29.93 | 28.00 | 29.19 | 505,015 | +0.77(+2.71%) |
Nov 12, 2010 | 28.51 | 28.85 | 28.11 | 28.42 | 247,286 | -1.02(-3.46%) |
Nov 11, 2010 | 29.62 | 29.83 | 28.96 | 29.44 | 223,409 | -0.20(-0.67%) |
Nov 10, 2010 | 28.63 | 29.64 | 28.15 | 29.64 | 271,998 | +0.86(+2.99%) |
Nov 09, 2010 | 30.83 | 31.41 | 28.12 | 28.78 | 693,279 | -1.86(-6.07%) |
Nov 08, 2010 | 30.10 | 30.65 | 29.78 | 30.64 | 400,727 | +0.62(+2.07%) |
Nov 05, 2010 | 29.83 | 30.65 | 29.63 | 30.02 | 332,340 | -0.12(-0.40%) |
Nov 04, 2010 | 28.94 | 30.14 | 28.88 | 30.14 | 426,295 | +1.99(+7.07%) |
Nov 03, 2010 | 27.00 | 28.61 | 26.99 | 28.15 | 431,022 | +0.97(+3.57%) |
Nov 02, 2010 | 27.26 | 27.42 | 26.50 | 27.18 | 165,227 | -0.06(-0.22%) |
Nov 01, 2010 | 27.24 | 27.49 | 26.87 | 27.24 | 208,340 | -0.09(-0.33%) |
Oct 29, 2010 | 27.29 | 27.44 | 26.86 | 27.33 | 177,454 | +0.41(+1.52%) |
Oct 28, 2010 | 26.28 | 26.92 | 25.70 | 26.92 | 410,315 | +1.32(+5.16%) |
Oct 27, 2010 | 25.82 | 25.92 | 25.41 | 25.60 | 281,677 | -1.20(-4.48%) |
Oct 25, 2010 | 27.48 | 27.69 | 26.21 | 26.80 | 348,925 | +0.20(+0.75%) |
Oct 22, 2010 | 26.29 | 26.75 | 25.50 | 26.60 | 336,956 | +0.65(+2.50%) |
Oct 21, 2010 | 28.16 | 28.28 | 25.27 | 25.95 | 858,699 | -2.15(-7.65%) |
Oct 20, 2010 | 28.14 | 28.63 | 27.92 | 28.10 | 204,995 | +0.31(+1.12%) |
Oct 19, 2010 | 28.65 | 28.65 | 27.54 | 27.79 | 340,218 | -1.27(-4.37%) |
Oct 18, 2010 | 29.60 | 29.71 | 28.80 | 29.06 | 256,293 | -0.74(-2.48%) |
Oct 15, 2010 | 30.76 | 30.77 | 29.67 | 29.80 | 250,231 | -0.70(-2.30%) |
Oct 14, 2010 | 30.36 | 30.70 | 30.07 | 30.50 | 202,819 | +0.18(+0.59%) |
Oct 13, 2010 | 29.91 | 30.46 | 29.85 | 30.32 | 209,746 | +0.61(+2.05%) |
Oct 12, 2010 | 29.31 | 29.95 | 28.75 | 29.71 | 126,933 | +0.15(+0.51%) |
Oct 11, 2010 | 30.00 | 30.11 | 29.46 | 29.56 | 152,049 | -0.50(-1.66%) |
Oct 08, 2010 | 30.06 | 30.17 | 29.58 | 30.06 | 186,239 | +0.11(+0.37%) |
Oct 07, 2010 | 29.84 | 29.97 | 28.97 | 29.95 | 534,127 | +0.39(+1.32%) |
Oct 06, 2010 | 29.30 | 29.57 | 28.88 | 29.56 | 278,492 | +0.37(+1.27%) |
Oct 05, 2010 | 28.80 | 29.45 | 28.63 | 29.19 | 368,255 | +1.16(+4.14%) |
Oct 04, 2010 | 28.82 | 28.98 | 27.93 | 28.03 | 227,961 | -0.89(-3.08%) |