Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.47 | 24.62 | 24.42 | 24.53 | 4,256,472 | +0.01(+0.06%) |
Dec 30, 2010 | 24.57 | 24.70 | 24.48 | 24.51 | 4,537,663 | -0.09(-0.37%) |
Dec 29, 2010 | 24.56 | 24.76 | 24.54 | 24.61 | 4,540,487 | +0.07(+0.29%) |
Dec 28, 2010 | 24.63 | 24.64 | 24.51 | 24.54 | 3,739,659 | -0.01(-0.06%) |
Dec 27, 2010 | 24.59 | 24.65 | 24.49 | 24.55 | 2,861,053 | -0.11(-0.45%) |
Dec 23, 2010 | 24.65 | 24.78 | 24.64 | 24.66 | 4,162,157 | +0.02(+0.09%) |
Dec 22, 2010 | 24.60 | 24.67 | 24.47 | 24.64 | 4,066,632 | +0.04(+0.17%) |
Dec 21, 2010 | 24.64 | 24.72 | 24.54 | 24.60 | 5,421,196 | +0.07(+0.29%) |
Dec 20, 2010 | 24.54 | 24.68 | 24.49 | 24.53 | 6,587,214 | +0.02(+0.09%) |
Dec 17, 2010 | 24.60 | 24.61 | 24.36 | 24.51 | 12,135,412 | -0.12(-0.48%) |
Dec 16, 2010 | 24.57 | 24.68 | 24.43 | 24.63 | 6,612,676 | +0.04(+0.14%) |
Dec 15, 2010 | 24.47 | 24.70 | 24.47 | 24.59 | 12,845,165 | +0.03(+0.11%) |
Dec 14, 2010 | 24.57 | 24.64 | 24.45 | 24.56 | 15,295,166 | +0.08(+0.34%) |
Dec 13, 2010 | 24.55 | 24.64 | 24.44 | 24.48 | 12,233,852 | -0.01(-0.03%) |
Dec 10, 2010 | 24.45 | 24.56 | 24.35 | 24.49 | 8,304,672 | +0.22(+0.89%) |
Dec 09, 2010 | 24.14 | 24.50 | 24.05 | 24.27 | 9,433,574 | +0.25(+1.05%) |
Dec 08, 2010 | 23.92 | 24.14 | 23.84 | 24.02 | 6,631,743 | +0.14(+0.59%) |
Dec 07, 2010 | 23.93 | 23.96 | 23.67 | 23.88 | 21,900,602 | +0.10(+0.41%) |
Dec 06, 2010 | 23.84 | 23.93 | 23.77 | 23.78 | 6,654,794 | -0.12(-0.50%) |
Dec 03, 2010 | 23.97 | 24.02 | 23.74 | 23.90 | 23,296,546 | -0.08(-0.32%) |
Dec 02, 2010 | 24.03 | 24.15 | 23.91 | 23.98 | 12,185,410 | -0.01(-0.03%) |
Dec 01, 2010 | 23.78 | 24.02 | 23.74 | 23.98 | 8,916,303 | +0.42(+1.78%) |
Nov 30, 2010 | 23.59 | 23.72 | 23.46 | 23.56 | 8,826,681 | -0.16(-0.68%) |
Nov 29, 2010 | 23.79 | 23.83 | 23.49 | 23.72 | 7,323,691 | -0.13(-0.53%) |
Nov 26, 2010 | 23.93 | 23.93 | 23.80 | 23.85 | 4,010,946 | -0.11(-0.44%) |
Nov 24, 2010 | 23.91 | 23.95 | 23.95 | 23.95 | 8,345,130 | +0.10(+0.41%) |
Nov 23, 2010 | 24.05 | 24.05 | 23.85 | 23.86 | 8,550,499 | -0.33(-1.36%) |
Nov 22, 2010 | 24.16 | 24.19 | 23.91 | 24.19 | 6,104,314 | +0.04(+0.14%) |
Nov 19, 2010 | 24.36 | 24.37 | 24.12 | 24.15 | 7,299,805 | -0.20(-0.83%) |
Nov 18, 2010 | 24.19 | 24.42 | 24.19 | 24.35 | 6,712,834 | +0.27(+1.13%) |
Nov 17, 2010 | 24.11 | 24.28 | 24.02 | 24.08 | 5,766,135 | -0.02(-0.09%) |
Nov 16, 2010 | 24.13 | 24.33 | 24.00 | 24.10 | 8,491,790 | -0.23(-0.95%) |
Nov 15, 2010 | 24.33 | 24.42 | 24.13 | 24.33 | 8,315,849 | +0.00(+0.00%) |
Nov 12, 2010 | 24.41 | 24.45 | 24.31 | 24.33 | 7,904,715 | -0.13(-0.54%) |
Nov 11, 2010 | 24.41 | 24.69 | 24.39 | 24.47 | 7,818,372 | -0.03(-0.11%) |
Nov 10, 2010 | 24.69 | 24.69 | 24.36 | 24.49 | 9,664,151 | -0.20(-0.82%) |
Nov 09, 2010 | 24.73 | 24.77 | 24.61 | 24.70 | 9,446,840 | +0.03(+0.11%) |
Nov 08, 2010 | 24.70 | 24.77 | 24.59 | 24.67 | 26,394,252 | +0.01(+0.03%) |
Nov 05, 2010 | 24.73 | 24.81 | 24.52 | 24.66 | 27,778,206 | -0.03(-0.11%) |
Nov 04, 2010 | 24.70 | 24.74 | 24.48 | 24.69 | 28,335,684 | +0.13(+0.53%) |
Nov 03, 2010 | 24.45 | 24.57 | 24.28 | 24.56 | 6,830,459 | +0.13(+0.54%) |
Nov 02, 2010 | 24.33 | 24.44 | 24.21 | 24.43 | 8,451,311 | +0.23(+0.97%) |
Nov 01, 2010 | 24.34 | 24.41 | 24.08 | 24.19 | 10,055,588 | -0.11(-0.45%) |
Oct 29, 2010 | 24.25 | 24.30 | 24.07 | 24.30 | 9,162,836 | +0.03(+0.14%) |
Oct 28, 2010 | 24.15 | 24.34 | 24.07 | 24.27 | 9,139,136 | +0.14(+0.60%) |
Oct 27, 2010 | 23.97 | 24.15 | 23.94 | 24.12 | 10,379,888 | -0.13(-0.54%) |
Oct 25, 2010 | 24.50 | 24.59 | 24.21 | 24.25 | 12,302,893 | -0.19(-0.76%) |
Oct 22, 2010 | 24.54 | 24.67 | 24.34 | 24.44 | 9,717,060 | -0.07(-0.28%) |
Oct 21, 2010 | 24.76 | 24.81 | 24.32 | 24.51 | 15,573,522 | -0.35(-1.42%) |
Oct 20, 2010 | 24.53 | 24.96 | 24.48 | 24.86 | 26,430,960 | -0.99(-3.85%) |
Oct 19, 2010 | 26.02 | 26.13 | 25.69 | 25.86 | 9,698,551 | -0.42(-1.60%) |
Oct 18, 2010 | 26.17 | 26.29 | 26.01 | 26.28 | 15,026,436 | +0.21(+0.79%) |
Oct 15, 2010 | 26.01 | 26.17 | 25.88 | 26.07 | 9,768,643 | +0.23(+0.91%) |
Oct 14, 2010 | 25.82 | 25.95 | 25.76 | 25.84 | 6,835,830 | +0.01(+0.05%) |
Oct 13, 2010 | 25.89 | 25.89 | 25.73 | 25.82 | 8,367,782 | +0.03(+0.11%) |
Oct 12, 2010 | 25.64 | 25.89 | 25.55 | 25.79 | 5,408,116 | +0.10(+0.38%) |
Oct 11, 2010 | 25.65 | 25.77 | 25.61 | 25.70 | 4,568,022 | +0.10(+0.40%) |
Oct 08, 2010 | 25.59 | 25.71 | 25.48 | 25.59 | 6,577,739 | -0.01(-0.03%) |
Oct 07, 2010 | 25.74 | 25.82 | 25.50 | 25.60 | 5,478,279 | -0.06(-0.24%) |
Oct 06, 2010 | 25.42 | 25.66 | 25.35 | 25.66 | 7,218,949 | +0.19(+0.76%) |
Oct 05, 2010 | 25.26 | 25.55 | 25.16 | 25.47 | 10,258 | +0.41(+1.63%) |
Oct 04, 2010 | 25.23 | 25.24 | 24.95 | 25.06 | 6,779,566 | -0.17(-0.66%) |