Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.77 | 23.02 | 22.69 | 22.90 | 3,780,790 | +0.08(+0.34%) |
Dec 30, 2010 | 22.72 | 22.91 | 22.63 | 22.82 | 5,291,361 | +0.14(+0.63%) |
Dec 29, 2010 | 22.72 | 22.88 | 22.55 | 22.68 | 5,621,534 | +0.32(+1.42%) |
Dec 28, 2010 | 22.33 | 22.45 | 22.16 | 22.36 | 3,857,276 | +0.22(+1.00%) |
Dec 27, 2010 | 22.69 | 22.73 | 21.97 | 22.14 | 6,557,292 | -0.58(-2.55%) |
Dec 23, 2010 | 22.52 | 22.86 | 22.43 | 22.72 | 7,579,933 | +0.08(+0.37%) |
Dec 22, 2010 | 22.19 | 22.69 | 22.10 | 22.64 | 10,671,350 | +0.60(+2.71%) |
Dec 21, 2010 | 21.72 | 22.06 | 21.58 | 22.04 | 6,187,476 | +0.45(+2.08%) |
Dec 20, 2010 | 21.60 | 21.73 | 21.43 | 21.59 | 7,258,301 | +0.05(+0.25%) |
Dec 17, 2010 | 21.74 | 21.79 | 21.32 | 21.54 | 12,240,814 | -0.16(-0.72%) |
Dec 16, 2010 | 21.92 | 21.93 | 21.53 | 21.69 | 9,262,606 | -0.23(-1.04%) |
Dec 15, 2010 | 21.66 | 22.05 | 21.57 | 21.92 | 9,034,927 | +0.22(+0.99%) |
Dec 14, 2010 | 21.72 | 22.03 | 21.57 | 21.70 | 6,479,243 | -0.03(-0.14%) |
Dec 13, 2010 | 21.76 | 21.94 | 21.66 | 21.73 | 6,750,468 | +0.26(+1.23%) |
Dec 10, 2010 | 21.46 | 21.60 | 21.35 | 21.47 | 5,684,090 | +0.04(+0.20%) |
Dec 09, 2010 | 21.57 | 21.66 | 21.28 | 21.43 | 6,512,491 | +0.07(+0.31%) |
Dec 08, 2010 | 21.66 | 21.88 | 21.29 | 21.36 | 8,150,800 | -0.30(-1.38%) |
Dec 07, 2010 | 21.78 | 22.13 | 21.61 | 21.66 | 13,410,209 | +0.30(+1.40%) |
Dec 06, 2010 | 21.51 | 21.57 | 21.30 | 21.36 | 8,040,894 | -0.22(-1.02%) |
Dec 03, 2010 | 21.15 | 21.65 | 21.11 | 21.58 | 12,386,585 | +0.35(+1.63%) |
Dec 02, 2010 | 20.96 | 21.42 | 20.95 | 21.24 | 12,181,475 | +0.43(+2.07%) |
Dec 01, 2010 | 20.47 | 20.83 | 20.44 | 20.81 | 10,902,798 | +0.71(+3.51%) |
Nov 30, 2010 | 19.98 | 20.35 | 19.81 | 20.10 | 9,239,263 | -0.28(-1.35%) |
Nov 29, 2010 | 20.04 | 20.44 | 19.69 | 20.38 | 10,594,003 | +0.32(+1.58%) |
Nov 26, 2010 | 20.07 | 20.22 | 19.96 | 20.06 | 2,568,951 | -0.26(-1.30%) |
Nov 24, 2010 | 20.17 | 20.32 | 20.32 | 20.32 | 10,370,076 | +0.44(+2.20%) |
Nov 23, 2010 | 20.15 | 20.26 | 19.68 | 19.89 | 15,852,213 | -0.65(-3.15%) |
Nov 22, 2010 | 20.61 | 20.69 | 20.20 | 20.53 | 9,521,474 | -0.16(-0.75%) |
Nov 19, 2010 | 20.32 | 20.71 | 20.32 | 20.69 | 7,654,634 | +0.26(+1.29%) |
Nov 18, 2010 | 20.13 | 20.54 | 20.05 | 20.42 | 11,571,490 | +0.79(+4.02%) |
Nov 17, 2010 | 19.69 | 20.10 | 19.56 | 19.64 | 11,714,181 | -0.04(-0.21%) |
Nov 16, 2010 | 19.99 | 20.05 | 19.52 | 19.68 | 19,118,944 | -0.69(-3.41%) |
Nov 15, 2010 | 20.83 | 20.89 | 20.33 | 20.37 | 9,190,663 | -0.31(-1.48%) |
Nov 12, 2010 | 21.11 | 21.29 | 20.53 | 20.68 | 12,299,027 | -0.84(-3.89%) |
Nov 11, 2010 | 21.49 | 21.54 | 21.26 | 21.51 | 11,310,089 | -0.19(-0.88%) |
Nov 10, 2010 | 21.39 | 21.72 | 20.99 | 21.70 | 10,395,059 | +0.39(+1.85%) |
Nov 09, 2010 | 21.67 | 21.89 | 21.19 | 21.31 | 10,733,047 | +0.11(+0.54%) |
Nov 08, 2010 | 21.26 | 21.52 | 21.02 | 21.20 | 6,811,715 | -0.14(-0.67%) |
Nov 05, 2010 | 21.18 | 21.66 | 21.12 | 21.34 | 12,336,472 | +0.10(+0.45%) |
Nov 04, 2010 | 20.05 | 21.39 | 20.05 | 21.24 | 24,538,358 | +1.72(+8.82%) |
Nov 03, 2010 | 19.71 | 19.75 | 19.26 | 19.52 | 8,171,481 | -0.10(-0.52%) |
Nov 02, 2010 | 19.72 | 19.75 | 19.46 | 19.62 | 6,343,058 | +0.16(+0.80%) |
Nov 01, 2010 | 19.52 | 19.72 | 19.35 | 19.47 | 9,804,903 | +0.32(+1.69%) |
Oct 29, 2010 | 19.07 | 19.16 | 18.94 | 19.14 | 6,521,393 | +0.13(+0.66%) |
Oct 28, 2010 | 19.07 | 19.13 | 18.91 | 19.02 | 8,540,503 | +0.10(+0.51%) |
Oct 27, 2010 | 19.22 | 19.22 | 18.86 | 18.92 | 15,256,327 | -0.71(-3.60%) |
Oct 25, 2010 | 19.75 | 19.92 | 19.57 | 19.63 | 9,031,893 | +0.12(+0.61%) |
Oct 22, 2010 | 19.75 | 19.78 | 19.32 | 19.51 | 7,381,272 | -0.11(-0.55%) |
Oct 21, 2010 | 19.98 | 20.12 | 19.50 | 19.62 | 10,066,209 | -0.43(-2.15%) |
Oct 20, 2010 | 19.89 | 20.22 | 19.78 | 20.05 | 7,042,895 | +0.14(+0.72%) |
Oct 19, 2010 | 19.73 | 20.03 | 19.65 | 19.90 | 18,119,156 | -0.55(-2.69%) |
Oct 18, 2010 | 20.31 | 20.57 | 20.29 | 20.45 | 8,520,238 | -0.07(-0.35%) |
Oct 15, 2010 | 20.73 | 20.82 | 20.32 | 20.53 | 10,946,188 | -0.12(-0.58%) |
Oct 14, 2010 | 20.94 | 21.06 | 20.45 | 20.65 | 12,458,047 | -0.38(-1.79%) |
Oct 13, 2010 | 20.94 | 21.17 | 20.93 | 21.02 | 9,471,553 | +0.24(+1.15%) |
Oct 12, 2010 | 20.56 | 20.80 | 20.36 | 20.78 | 7,404,164 | +0.09(+0.43%) |
Oct 11, 2010 | 20.67 | 20.82 | 20.58 | 20.69 | 5,761,544 | -0.01(-0.03%) |
Oct 08, 2010 | 20.70 | 20.74 | 19.93 | 20.70 | 14,611,058 | +0.66(+3.28%) |
Oct 07, 2010 | 20.50 | 20.54 | 19.80 | 20.04 | 8,938,897 | -0.38(-1.87%) |
Oct 06, 2010 | 20.46 | 20.57 | 20.32 | 20.42 | 9,951,130 | -0.02(-0.12%) |
Oct 05, 2010 | 19.93 | 20.52 | 19.83 | 20.45 | 366,169 | +0.81(+4.11%) |
Oct 04, 2010 | 19.87 | 20.00 | 19.52 | 19.64 | 7,217,113 | -0.28(-1.38%) |