Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.35 | 25.59 | 25.27 | 25.58 | 7,416,655 | +0.15(+0.57%) |
Dec 30, 2010 | 25.38 | 25.58 | 25.35 | 25.43 | 8,995,536 | -0.02(-0.09%) |
Dec 29, 2010 | 25.59 | 25.76 | 25.46 | 25.46 | 8,399,214 | -0.15(-0.57%) |
Dec 28, 2010 | 25.70 | 25.76 | 25.51 | 25.60 | 5,597,433 | -0.11(-0.43%) |
Dec 27, 2010 | 25.49 | 25.84 | 25.35 | 25.71 | 7,005,132 | +0.11(+0.43%) |
Dec 23, 2010 | 25.63 | 25.83 | 25.56 | 25.60 | 8,554,450 | -0.07(-0.26%) |
Dec 22, 2010 | 25.65 | 25.79 | 25.54 | 25.67 | 8,837,566 | +0.07(+0.28%) |
Dec 21, 2010 | 25.80 | 25.89 | 25.59 | 25.59 | 9,600,063 | -0.09(-0.34%) |
Dec 20, 2010 | 25.72 | 25.89 | 25.58 | 25.68 | 12,276,678 | +0.07(+0.29%) |
Dec 17, 2010 | 25.53 | 25.73 | 25.49 | 25.61 | 24,392,458 | -0.01(-0.06%) |
Dec 16, 2010 | 25.42 | 25.70 | 25.31 | 25.62 | 15,341,216 | +0.24(+0.95%) |
Dec 15, 2010 | 25.22 | 25.60 | 25.21 | 25.38 | 19,068,082 | +0.05(+0.20%) |
Dec 14, 2010 | 25.25 | 25.46 | 25.15 | 25.33 | 15,267,851 | +0.12(+0.46%) |
Dec 13, 2010 | 25.10 | 25.28 | 25.05 | 25.22 | 17,483,882 | +0.12(+0.47%) |
Dec 10, 2010 | 25.11 | 25.19 | 24.92 | 25.10 | 15,728,457 | +0.06(+0.23%) |
Dec 09, 2010 | 25.24 | 25.35 | 24.72 | 25.04 | 20,776,152 | +0.21(+0.85%) |
Dec 08, 2010 | 24.40 | 24.92 | 24.38 | 24.83 | 15,640,141 | +0.35(+1.43%) |
Dec 07, 2010 | 24.57 | 24.76 | 24.46 | 24.48 | 17,293,984 | +0.15(+0.63%) |
Dec 06, 2010 | 24.41 | 24.48 | 24.30 | 24.33 | 12,824,441 | -0.10(-0.42%) |
Dec 03, 2010 | 24.21 | 24.49 | 24.08 | 24.43 | 22,414,242 | +0.09(+0.36%) |
Dec 02, 2010 | 23.07 | 24.46 | 23.07 | 24.34 | 35,419,952 | +1.28(+5.54%) |
Dec 01, 2010 | 22.33 | 23.17 | 22.33 | 23.06 | 23,416,978 | +1.02(+4.63%) |
Nov 30, 2010 | 21.93 | 22.33 | 21.87 | 22.04 | 17,673,760 | -0.18(-0.80%) |
Nov 29, 2010 | 22.35 | 22.39 | 21.96 | 22.22 | 16,351,784 | -0.22(-1.00%) |
Nov 26, 2010 | 22.39 | 22.56 | 22.34 | 22.44 | 5,776,419 | -0.12(-0.51%) |
Nov 24, 2010 | 22.57 | 22.56 | 22.56 | 22.56 | 13,468,935 | +0.18(+0.81%) |
Nov 23, 2010 | 22.43 | 22.44 | 22.32 | 22.38 | 16,164,479 | -0.13(-0.58%) |
Nov 22, 2010 | 22.48 | 22.70 | 22.36 | 22.51 | 31,978,372 | -0.09(-0.42%) |
Nov 19, 2010 | 22.30 | 22.60 | 22.30 | 22.60 | 35,033,820 | +0.25(+1.13%) |
Nov 18, 2010 | 22.44 | 22.51 | 22.26 | 22.35 | 36,268,128 | +0.03(+0.13%) |
Nov 17, 2010 | 22.92 | 22.96 | 22.21 | 22.32 | 26,810,074 | -0.64(-2.78%) |
Nov 16, 2010 | 22.95 | 23.76 | 22.84 | 22.96 | 35,360,116 | +0.23(+1.02%) |
Nov 15, 2010 | 22.76 | 23.15 | 22.70 | 22.73 | 13,302,236 | -0.04(-0.16%) |
Nov 12, 2010 | 22.78 | 22.99 | 22.70 | 22.76 | 14,636,911 | -0.19(-0.82%) |
Nov 11, 2010 | 22.71 | 23.12 | 22.68 | 22.95 | 12,743,496 | +0.01(+0.06%) |
Nov 10, 2010 | 22.79 | 22.95 | 22.62 | 22.94 | 15,438,468 | +0.15(+0.67%) |
Nov 09, 2010 | 22.79 | 22.81 | 22.57 | 22.78 | 14,183,079 | +0.08(+0.35%) |
Nov 08, 2010 | 22.90 | 22.91 | 22.59 | 22.70 | 13,392,705 | -0.41(-1.75%) |
Nov 05, 2010 | 23.13 | 23.38 | 23.00 | 23.11 | 14,851,375 | -0.01(-0.06%) |
Nov 04, 2010 | 23.04 | 23.15 | 22.99 | 23.12 | 15,325,936 | +0.35(+1.53%) |
Nov 03, 2010 | 22.89 | 22.91 | 22.47 | 22.78 | 12,539,036 | -0.04(-0.16%) |
Nov 02, 2010 | 22.44 | 23.15 | 22.43 | 22.81 | 20,827,330 | +0.58(+2.61%) |
Nov 01, 2010 | 22.44 | 22.67 | 22.13 | 22.23 | 11,372,883 | -0.14(-0.62%) |
Oct 29, 2010 | 22.51 | 22.57 | 22.35 | 22.37 | 13,128,796 | -0.21(-0.93%) |
Oct 28, 2010 | 22.57 | 22.65 | 22.36 | 22.58 | 10,968,519 | +0.21(+0.94%) |
Oct 27, 2010 | 22.48 | 22.48 | 22.05 | 22.37 | 15,987,696 | -0.36(-1.59%) |
Oct 25, 2010 | 22.75 | 23.04 | 22.68 | 22.73 | 11,819,394 | -0.06(-0.25%) |
Oct 22, 2010 | 23.00 | 23.04 | 22.73 | 22.79 | 12,574,458 | -0.24(-1.04%) |
Oct 21, 2010 | 22.36 | 23.20 | 22.36 | 23.03 | 30,699,312 | +0.78(+3.51%) |
Oct 20, 2010 | 22.10 | 22.42 | 21.96 | 22.25 | 25,562,832 | +0.23(+1.05%) |
Oct 19, 2010 | 21.94 | 22.28 | 21.90 | 22.02 | 16,639,509 | -0.09(-0.39%) |
Oct 18, 2010 | 22.20 | 22.26 | 21.85 | 22.10 | 14,790,950 | -0.12(-0.55%) |
Oct 15, 2010 | 22.44 | 22.50 | 22.02 | 22.23 | 17,887,174 | -0.08(-0.36%) |
Oct 14, 2010 | 22.49 | 22.58 | 22.09 | 22.31 | 15,540,154 | -0.14(-0.61%) |
Oct 13, 2010 | 22.90 | 22.91 | 22.40 | 22.44 | 21,086,722 | -0.30(-1.31%) |
Oct 12, 2010 | 22.98 | 23.01 | 22.62 | 22.74 | 17,342,318 | -0.28(-1.20%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.90 | 23.02 | 11,554,954 | -0.07(-0.31%) |
Oct 08, 2010 | 23.09 | 23.27 | 22.95 | 23.09 | 14,622,456 | +0.11(+0.47%) |
Oct 07, 2010 | 23.05 | 23.25 | 22.87 | 22.98 | 7,914 | +0.00(+0.00%) |
Oct 06, 2010 | 23.00 | 23.07 | 22.84 | 22.98 | 13,756,832 | -0.01(-0.03%) |
Oct 05, 2010 | 22.70 | 23.12 | 22.62 | 22.99 | 27,776 | +0.06(+0.25%) |
Oct 04, 2010 | 22.96 | 23.15 | 22.83 | 22.93 | 14,264,706 | -0.11(-0.47%) |