Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.51 | 24.66 | 24.46 | 24.57 | 4,249,302 | +0.01(+0.06%) |
Dec 30, 2010 | 24.61 | 24.75 | 24.52 | 24.56 | 4,530,018 | -0.09(-0.37%) |
Dec 29, 2010 | 24.60 | 24.80 | 24.58 | 24.65 | 4,532,837 | +0.07(+0.29%) |
Dec 28, 2010 | 24.68 | 24.68 | 24.55 | 24.58 | 3,733,358 | -0.01(-0.06%) |
Dec 27, 2010 | 24.63 | 24.70 | 24.53 | 24.59 | 2,856,233 | -0.11(-0.45%) |
Dec 23, 2010 | 24.70 | 24.82 | 24.68 | 24.70 | 4,155,145 | +0.02(+0.09%) |
Dec 22, 2010 | 24.64 | 24.71 | 24.51 | 24.68 | 4,059,781 | +0.04(+0.17%) |
Dec 21, 2010 | 24.68 | 24.77 | 24.58 | 24.64 | 5,412,063 | +0.07(+0.29%) |
Dec 20, 2010 | 24.58 | 24.72 | 24.53 | 24.57 | 6,576,117 | +0.02(+0.09%) |
Dec 17, 2010 | 24.64 | 24.65 | 24.40 | 24.55 | 12,114,968 | -0.12(-0.48%) |
Dec 16, 2010 | 24.61 | 24.72 | 24.47 | 24.67 | 6,601,536 | +0.04(+0.14%) |
Dec 15, 2010 | 24.51 | 24.75 | 24.51 | 24.63 | 12,823,525 | +0.03(+0.11%) |
Dec 14, 2010 | 24.61 | 24.68 | 24.49 | 24.60 | 15,269,398 | +0.08(+0.34%) |
Dec 13, 2010 | 24.59 | 24.68 | 24.49 | 24.52 | 12,213,242 | -0.01(-0.03%) |
Dec 10, 2010 | 24.49 | 24.60 | 24.39 | 24.53 | 8,290,681 | +0.22(+0.89%) |
Dec 09, 2010 | 24.18 | 24.54 | 24.09 | 24.31 | 9,417,681 | +0.25(+1.05%) |
Dec 08, 2010 | 23.96 | 24.18 | 23.88 | 24.06 | 6,620,571 | +0.14(+0.59%) |
Dec 07, 2010 | 23.97 | 24.00 | 23.71 | 23.92 | 21,863,706 | +0.10(+0.41%) |
Dec 06, 2010 | 23.88 | 23.97 | 23.81 | 23.82 | 6,643,583 | -0.12(-0.50%) |
Dec 03, 2010 | 24.01 | 24.07 | 23.78 | 23.94 | 23,257,298 | -0.08(-0.32%) |
Dec 02, 2010 | 24.07 | 24.19 | 23.95 | 24.02 | 12,164,881 | -0.01(-0.03%) |
Dec 01, 2010 | 23.82 | 24.07 | 23.78 | 24.02 | 8,901,282 | +0.42(+1.78%) |
Nov 30, 2010 | 23.63 | 23.76 | 23.50 | 23.60 | 8,811,810 | -0.16(-0.68%) |
Nov 29, 2010 | 23.83 | 23.87 | 23.53 | 23.76 | 7,311,352 | -0.13(-0.53%) |
Nov 26, 2010 | 23.97 | 23.97 | 23.84 | 23.89 | 4,004,189 | -0.11(-0.44%) |
Nov 24, 2010 | 23.95 | 23.99 | 23.99 | 23.99 | 8,331,071 | +0.10(+0.41%) |
Nov 23, 2010 | 24.09 | 24.09 | 23.89 | 23.90 | 8,536,094 | -0.33(-1.36%) |
Nov 22, 2010 | 24.20 | 24.23 | 23.95 | 24.23 | 6,094,030 | +0.04(+0.15%) |
Nov 19, 2010 | 24.40 | 24.41 | 24.16 | 24.19 | 7,287,507 | -0.20(-0.83%) |
Nov 18, 2010 | 24.23 | 24.46 | 24.23 | 24.39 | 6,701,525 | +0.27(+1.13%) |
Nov 17, 2010 | 24.15 | 24.32 | 24.07 | 24.12 | 5,756,421 | -0.02(-0.09%) |
Nov 16, 2010 | 24.17 | 24.37 | 24.04 | 24.14 | 8,477,484 | -0.23(-0.95%) |
Nov 15, 2010 | 24.37 | 24.46 | 24.17 | 24.37 | 8,301,839 | +0.00(+0.00%) |
Nov 12, 2010 | 24.45 | 24.49 | 24.35 | 24.37 | 7,891,398 | -0.13(-0.54%) |
Nov 11, 2010 | 24.45 | 24.73 | 24.43 | 24.51 | 7,805,200 | -0.03(-0.11%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.40 | 24.53 | 9,647,870 | -0.20(-0.82%) |
Nov 09, 2010 | 24.77 | 24.81 | 24.66 | 24.74 | 9,430,927 | +0.03(+0.11%) |
Nov 08, 2010 | 24.75 | 24.81 | 24.63 | 24.71 | 26,349,792 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.85 | 24.56 | 24.70 | 27,731,414 | -0.03(-0.11%) |
Nov 04, 2010 | 24.75 | 24.78 | 24.52 | 24.73 | 28,287,952 | +0.13(+0.53%) |
Nov 03, 2010 | 24.50 | 24.61 | 24.32 | 24.60 | 6,818,953 | +0.13(+0.54%) |
Nov 02, 2010 | 24.37 | 24.48 | 24.25 | 24.47 | 8,437,075 | +0.24(+0.97%) |
Nov 01, 2010 | 24.39 | 24.45 | 24.12 | 24.23 | 10,038,650 | -0.11(-0.45%) |
Oct 29, 2010 | 24.30 | 24.34 | 24.11 | 24.34 | 9,147,402 | +0.03(+0.14%) |
Oct 28, 2010 | 24.19 | 24.39 | 24.11 | 24.31 | 9,123,742 | +0.15(+0.60%) |
Oct 27, 2010 | 24.01 | 24.19 | 23.98 | 24.16 | 10,362,404 | -0.13(-0.54%) |
Oct 25, 2010 | 24.54 | 24.63 | 24.25 | 24.30 | 12,282,169 | -0.19(-0.76%) |
Oct 22, 2010 | 24.59 | 24.71 | 24.38 | 24.48 | 9,700,692 | -0.07(-0.28%) |
Oct 21, 2010 | 24.80 | 24.85 | 24.36 | 24.55 | 15,547,289 | -0.35(-1.42%) |
Oct 20, 2010 | 24.57 | 25.00 | 24.52 | 24.90 | 26,386,438 | -1.00(-3.85%) |
Oct 19, 2010 | 26.06 | 26.17 | 25.74 | 25.90 | 9,682,214 | -0.42(-1.60%) |
Oct 18, 2010 | 26.22 | 26.34 | 26.05 | 26.32 | 15,001,124 | +0.21(+0.79%) |
Oct 15, 2010 | 26.05 | 26.21 | 25.93 | 26.11 | 9,752,188 | +0.24(+0.91%) |
Oct 14, 2010 | 25.87 | 25.99 | 25.80 | 25.88 | 6,824,315 | +0.01(+0.05%) |
Oct 13, 2010 | 25.93 | 25.93 | 25.77 | 25.87 | 8,353,687 | +0.03(+0.11%) |
Oct 12, 2010 | 25.68 | 25.93 | 25.59 | 25.84 | 5,399,006 | +0.10(+0.38%) |
Oct 11, 2010 | 25.69 | 25.82 | 25.65 | 25.74 | 4,560,327 | +0.10(+0.40%) |
Oct 08, 2010 | 25.64 | 25.75 | 25.53 | 25.64 | 6,566,659 | -0.01(-0.03%) |
Oct 07, 2010 | 25.78 | 25.87 | 25.55 | 25.64 | 5,469,051 | -0.06(-0.24%) |
Oct 06, 2010 | 25.46 | 25.71 | 25.39 | 25.71 | 7,206,789 | +0.19(+0.76%) |
Oct 05, 2010 | 25.31 | 25.59 | 25.20 | 25.51 | 10,241 | +0.41(+1.63%) |
Oct 04, 2010 | 25.27 | 25.28 | 24.99 | 25.10 | 6,768,146 | -0.17(-0.66%) |