Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.30 | 23.54 | 23.24 | 23.41 | 2,435,583 | +0.06(+0.25%) |
Dec 30, 2010 | 23.36 | 23.44 | 23.21 | 23.35 | 2,551,159 | -0.08(-0.34%) |
Dec 29, 2010 | 23.55 | 23.55 | 23.41 | 23.43 | 3,090,226 | -0.07(-0.28%) |
Dec 28, 2010 | 23.56 | 23.59 | 23.35 | 23.50 | 2,126,345 | -0.07(-0.28%) |
Dec 27, 2010 | 23.34 | 23.64 | 22.90 | 23.56 | 2,889,992 | +0.11(+0.47%) |
Dec 23, 2010 | 23.41 | 23.50 | 23.30 | 23.45 | 3,516,161 | -0.02(-0.09%) |
Dec 22, 2010 | 23.38 | 23.65 | 23.34 | 23.47 | 3,562,721 | +0.07(+0.31%) |
Dec 21, 2010 | 23.07 | 23.47 | 23.01 | 23.40 | 4,900,001 | +0.39(+1.69%) |
Dec 20, 2010 | 23.00 | 23.14 | 22.89 | 23.01 | 4,064,770 | +0.02(+0.10%) |
Dec 17, 2010 | 22.92 | 23.07 | 22.72 | 22.99 | 6,018,100 | +0.06(+0.26%) |
Dec 16, 2010 | 22.66 | 22.99 | 22.55 | 22.93 | 4,318,852 | +0.35(+1.53%) |
Dec 15, 2010 | 22.64 | 22.83 | 22.57 | 22.58 | 5,756,882 | -0.14(-0.61%) |
Dec 14, 2010 | 22.83 | 22.93 | 22.67 | 22.72 | 3,936,751 | -0.07(-0.29%) |
Dec 13, 2010 | 22.76 | 22.92 | 22.64 | 22.79 | 3,385,475 | +0.07(+0.32%) |
Dec 10, 2010 | 22.32 | 22.75 | 22.28 | 22.72 | 4,131,683 | +0.31(+1.38%) |
Dec 09, 2010 | 22.47 | 22.56 | 22.29 | 22.41 | 4,541,830 | +0.03(+0.13%) |
Dec 08, 2010 | 22.35 | 22.51 | 22.22 | 22.38 | 5,965,883 | +0.02(+0.10%) |
Dec 07, 2010 | 22.39 | 22.46 | 22.20 | 22.36 | 5,294,148 | +0.21(+0.93%) |
Dec 06, 2010 | 22.24 | 22.32 | 22.07 | 22.15 | 4,152,152 | -0.10(-0.46%) |
Dec 03, 2010 | 22.19 | 22.33 | 21.95 | 22.25 | 5,337,465 | +0.00(+0.00%) |
Dec 02, 2010 | 22.01 | 22.31 | 21.91 | 22.25 | 6,363,933 | +0.26(+1.20%) |
Dec 01, 2010 | 21.68 | 22.03 | 21.67 | 21.99 | 5,033,681 | +0.62(+2.89%) |
Nov 30, 2010 | 21.41 | 21.60 | 21.34 | 21.37 | 4,974,628 | -0.18(-0.85%) |
Nov 29, 2010 | 21.43 | 21.62 | 21.29 | 21.56 | 5,762,361 | +0.02(+0.10%) |
Nov 26, 2010 | 21.61 | 21.74 | 21.52 | 21.53 | 2,403,760 | -0.20(-0.91%) |
Nov 24, 2010 | 21.66 | 21.73 | 21.73 | 21.73 | 4,407,781 | +0.19(+0.88%) |
Nov 23, 2010 | 21.62 | 21.74 | 21.51 | 21.54 | 5,765,147 | -0.34(-1.53%) |
Nov 22, 2010 | 22.00 | 22.02 | 21.63 | 21.88 | 5,908,740 | -0.24(-1.09%) |
Nov 19, 2010 | 21.98 | 22.22 | 21.94 | 22.12 | 6,094,373 | +0.08(+0.36%) |
Nov 18, 2010 | 22.01 | 22.24 | 21.92 | 22.04 | 6,030,843 | +0.27(+1.24%) |
Nov 17, 2010 | 21.82 | 21.92 | 21.65 | 21.77 | 9,897,614 | +0.01(+0.03%) |
Nov 16, 2010 | 22.09 | 22.20 | 21.65 | 21.76 | 11,854,498 | -0.46(-2.07%) |
Nov 15, 2010 | 22.16 | 22.40 | 22.13 | 22.22 | 5,358,332 | +0.21(+0.96%) |
Nov 12, 2010 | 22.21 | 22.25 | 21.89 | 22.01 | 5,839,491 | -0.33(-1.47%) |
Nov 11, 2010 | 22.51 | 22.59 | 22.29 | 22.34 | 6,447,374 | -0.31(-1.38%) |
Nov 10, 2010 | 22.20 | 22.67 | 22.19 | 22.65 | 11,306,599 | +0.57(+2.58%) |
Nov 09, 2010 | 22.64 | 22.68 | 22.00 | 22.08 | 8,110,427 | -0.55(-2.42%) |
Nov 08, 2010 | 22.69 | 22.81 | 22.43 | 22.63 | 7,259,827 | -0.18(-0.77%) |
Nov 05, 2010 | 22.70 | 22.87 | 22.51 | 22.81 | 6,496,076 | +0.07(+0.29%) |
Nov 04, 2010 | 22.08 | 22.78 | 22.04 | 22.74 | 10,664,432 | +0.88(+4.04%) |
Nov 03, 2010 | 22.21 | 22.26 | 21.60 | 21.86 | 7,876,987 | -0.25(-1.12%) |
Nov 02, 2010 | 22.17 | 22.19 | 21.91 | 22.11 | 5,184,563 | +0.09(+0.43%) |
Nov 01, 2010 | 22.29 | 22.43 | 21.81 | 22.01 | 8,679,732 | -0.23(-1.02%) |
Oct 29, 2010 | 22.08 | 22.25 | 21.88 | 22.24 | 11,938,126 | +0.04(+0.20%) |
Oct 28, 2010 | 22.61 | 22.72 | 21.97 | 22.19 | 17,779,212 | -1.50(-6.31%) |
Oct 27, 2010 | 23.64 | 23.88 | 23.53 | 23.69 | 6,966,810 | -0.46(-1.90%) |
Oct 25, 2010 | 24.04 | 24.28 | 23.86 | 24.15 | 7,256,301 | +0.23(+0.98%) |
Oct 22, 2010 | 23.82 | 24.02 | 23.76 | 23.91 | 3,579,874 | +0.17(+0.71%) |
Oct 21, 2010 | 23.86 | 24.07 | 23.57 | 23.75 | 6,015,719 | -0.03(-0.12%) |
Oct 20, 2010 | 23.57 | 23.91 | 23.52 | 23.78 | 7,412,943 | +0.29(+1.24%) |
Oct 19, 2010 | 23.44 | 23.75 | 23.30 | 23.48 | 8,491,611 | -0.26(-1.11%) |
Oct 18, 2010 | 23.63 | 23.78 | 23.62 | 23.75 | 7,633,329 | +0.09(+0.40%) |
Oct 15, 2010 | 23.95 | 24.04 | 23.57 | 23.65 | 7,541,608 | -0.18(-0.73%) |
Oct 14, 2010 | 23.92 | 24.28 | 23.70 | 23.83 | 5,824,281 | -0.20(-0.82%) |
Oct 13, 2010 | 23.96 | 24.22 | 23.89 | 24.02 | 6,209,489 | +0.31(+1.29%) |
Oct 12, 2010 | 23.62 | 23.79 | 23.44 | 23.72 | 4,497,966 | +0.07(+0.28%) |
Oct 11, 2010 | 23.63 | 23.75 | 23.60 | 23.65 | 2,195,998 | +0.01(+0.03%) |
Oct 08, 2010 | 23.64 | 23.73 | 23.48 | 23.64 | 3,718,367 | +0.16(+0.68%) |
Oct 07, 2010 | 23.50 | 23.68 | 23.39 | 23.48 | 4,349,519 | +0.06(+0.25%) |
Oct 06, 2010 | 23.56 | 23.60 | 23.22 | 23.43 | 4,922,341 | -0.19(-0.80%) |
Oct 05, 2010 | 23.37 | 23.69 | 23.00 | 23.61 | 6,610,142 | +0.50(+2.15%) |
Oct 04, 2010 | 23.30 | 23.39 | 22.99 | 23.12 | 5,161,405 | +0.09(+0.41%) |