Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.05 | 26.24 | 25.94 | 26.10 | 1,165,412 | +0.05(+0.17%) |
Dec 30, 2010 | 26.19 | 26.34 | 26.02 | 26.06 | 1,413,205 | -0.21(-0.80%) |
Dec 29, 2010 | 26.12 | 26.53 | 26.12 | 26.27 | 1,526,840 | +0.20(+0.78%) |
Dec 28, 2010 | 26.12 | 26.16 | 25.64 | 26.06 | 1,647,502 | +0.05(+0.17%) |
Dec 27, 2010 | 25.94 | 26.10 | 25.73 | 26.02 | 996,926 | -0.05(-0.17%) |
Dec 23, 2010 | 26.37 | 26.49 | 25.86 | 26.06 | 1,571,628 | -0.29(-1.11%) |
Dec 22, 2010 | 26.60 | 26.80 | 26.26 | 26.36 | 1,583,456 | -0.13(-0.48%) |
Dec 21, 2010 | 26.09 | 26.69 | 25.97 | 26.49 | 2,294,442 | +0.60(+2.33%) |
Dec 20, 2010 | 26.03 | 26.05 | 25.70 | 25.88 | 1,864,076 | -0.09(-0.35%) |
Dec 17, 2010 | 25.76 | 26.01 | 25.58 | 25.97 | 2,752,697 | +0.28(+1.08%) |
Dec 16, 2010 | 25.52 | 25.72 | 25.37 | 25.70 | 2,016,817 | +0.23(+0.88%) |
Dec 15, 2010 | 25.19 | 25.60 | 25.19 | 25.47 | 1,898,723 | +0.20(+0.80%) |
Dec 14, 2010 | 25.22 | 25.46 | 25.07 | 25.27 | 1,482,484 | +0.19(+0.75%) |
Dec 13, 2010 | 25.40 | 25.48 | 25.07 | 25.08 | 1,996,650 | -0.21(-0.83%) |
Dec 10, 2010 | 25.25 | 25.46 | 24.96 | 25.29 | 1,560,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.58 | 25.58 | 25.08 | 25.16 | 2,292,857 | -0.16(-0.62%) |
Dec 08, 2010 | 25.21 | 25.61 | 25.08 | 25.31 | 1,955,985 | +0.10(+0.39%) |
Dec 07, 2010 | 25.54 | 25.63 | 25.16 | 25.22 | 2,516,563 | +0.31(+1.24%) |
Dec 06, 2010 | 24.92 | 25.21 | 24.74 | 24.91 | 1,857,157 | -0.05(-0.21%) |
Dec 03, 2010 | 24.70 | 25.01 | 24.53 | 24.96 | 1,637,742 | +0.15(+0.60%) |
Dec 02, 2010 | 24.20 | 24.98 | 24.07 | 24.81 | 2,164,917 | +0.59(+2.45%) |
Dec 01, 2010 | 23.98 | 24.64 | 23.95 | 24.22 | 3,269,611 | +0.74(+3.13%) |
Nov 30, 2010 | 23.25 | 23.74 | 23.19 | 23.48 | 2,653,707 | -0.14(-0.57%) |
Nov 29, 2010 | 23.23 | 23.75 | 23.20 | 23.62 | 2,334,264 | +0.10(+0.41%) |
Nov 26, 2010 | 23.19 | 23.69 | 23.02 | 23.52 | 958,215 | -0.35(-1.48%) |
Nov 24, 2010 | 23.64 | 23.87 | 23.87 | 23.87 | 1,771,920 | +0.50(+2.12%) |
Nov 23, 2010 | 23.23 | 23.60 | 23.10 | 23.38 | 2,792,755 | -0.33(-1.39%) |
Nov 22, 2010 | 23.83 | 23.83 | 23.41 | 23.71 | 2,730,463 | -0.24(-1.00%) |
Nov 19, 2010 | 23.75 | 23.97 | 23.62 | 23.95 | 3,894,048 | +0.12(+0.50%) |
Nov 18, 2010 | 23.72 | 24.18 | 23.63 | 23.83 | 2,610,307 | +0.47(+1.99%) |
Nov 17, 2010 | 23.12 | 23.55 | 23.02 | 23.36 | 1,859,395 | +0.27(+1.17%) |
Nov 16, 2010 | 23.32 | 23.49 | 22.88 | 23.09 | 2,507,171 | -0.53(-2.26%) |
Nov 15, 2010 | 23.47 | 24.07 | 23.47 | 23.62 | 2,097,266 | -0.17(-0.73%) |
Nov 12, 2010 | 24.01 | 24.29 | 23.61 | 23.80 | 2,047,986 | -0.47(-1.95%) |
Nov 11, 2010 | 23.96 | 24.39 | 23.74 | 24.27 | 2,053,064 | +0.04(+0.16%) |
Nov 10, 2010 | 23.83 | 24.25 | 23.68 | 24.23 | 2,163,456 | +0.40(+1.67%) |
Nov 09, 2010 | 24.38 | 24.47 | 23.71 | 23.83 | 2,504,459 | -0.57(-2.34%) |
Nov 08, 2010 | 24.86 | 24.86 | 24.11 | 24.40 | 5,057,252 | -0.84(-3.33%) |
Nov 05, 2010 | 25.16 | 25.33 | 24.95 | 25.25 | 2,336,428 | +0.17(+0.69%) |
Nov 04, 2010 | 24.31 | 25.16 | 24.22 | 25.07 | 3,747,886 | +1.12(+4.67%) |
Nov 03, 2010 | 23.70 | 24.01 | 23.49 | 23.95 | 3,372,281 | +0.38(+1.62%) |
Nov 02, 2010 | 23.31 | 23.72 | 23.08 | 23.57 | 2,333,146 | +0.59(+2.58%) |
Nov 01, 2010 | 23.21 | 23.41 | 22.75 | 22.98 | 2,192,815 | -0.04(-0.16%) |
Oct 29, 2010 | 22.83 | 23.15 | 22.76 | 23.02 | 2,787,003 | +0.18(+0.79%) |
Oct 28, 2010 | 23.35 | 23.41 | 22.73 | 22.84 | 3,224,815 | -0.39(-1.68%) |
Oct 27, 2010 | 23.32 | 23.56 | 23.08 | 23.23 | 4,129,160 | -0.40(-1.68%) |
Oct 25, 2010 | 23.74 | 23.95 | 23.50 | 23.62 | 2,348,883 | +0.11(+0.48%) |
Oct 22, 2010 | 23.59 | 23.74 | 23.28 | 23.51 | 2,095,891 | -0.02(-0.06%) |
Oct 21, 2010 | 23.38 | 23.94 | 23.35 | 23.53 | 4,638,739 | +0.29(+1.26%) |
Oct 20, 2010 | 22.95 | 23.32 | 22.49 | 23.23 | 4,324,409 | +0.49(+2.15%) |
Oct 19, 2010 | 23.77 | 23.81 | 22.42 | 22.75 | 8,413,084 | -1.64(-6.74%) |
Oct 18, 2010 | 24.35 | 24.49 | 24.14 | 24.39 | 4,436,050 | +0.14(+0.59%) |
Oct 15, 2010 | 24.28 | 24.51 | 23.78 | 24.25 | 3,117,726 | +0.24(+1.00%) |
Oct 14, 2010 | 24.26 | 24.40 | 23.89 | 24.01 | 2,936,650 | -0.28(-1.14%) |
Oct 13, 2010 | 23.95 | 24.52 | 23.83 | 24.28 | 4,554,404 | +0.45(+1.89%) |
Oct 12, 2010 | 23.60 | 23.97 | 23.14 | 23.83 | 3,389,335 | +0.10(+0.41%) |
Oct 11, 2010 | 23.82 | 23.93 | 23.50 | 23.74 | 2,106,578 | -0.05(-0.22%) |
Oct 08, 2010 | 23.79 | 23.90 | 23.25 | 23.79 | 2,671,125 | +0.44(+1.86%) |
Oct 07, 2010 | 23.40 | 23.41 | 22.99 | 23.35 | 2,799,560 | +0.09(+0.39%) |
Oct 06, 2010 | 23.53 | 23.78 | 22.90 | 23.26 | 7,010,515 | -0.83(-3.44%) |
Oct 05, 2010 | 22.52 | 24.19 | 22.48 | 24.09 | 9,821,440 | +2.01(+9.08%) |
Oct 04, 2010 | 21.39 | 22.14 | 21.30 | 22.09 | 5,198,199 | +0.64(+2.98%) |