Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.02 | 26.30 | 25.92 | 26.17 | 3,308,994 | +0.09(+0.34%) |
Dec 30, 2010 | 25.96 | 26.17 | 25.86 | 26.08 | 4,631,065 | +0.16(+0.63%) |
Dec 29, 2010 | 25.95 | 26.14 | 25.76 | 25.91 | 4,920,036 | +0.36(+1.42%) |
Dec 28, 2010 | 25.51 | 25.65 | 25.33 | 25.55 | 3,375,936 | +0.25(+1.00%) |
Dec 27, 2010 | 25.93 | 25.97 | 25.11 | 25.30 | 5,739,024 | -0.66(-2.55%) |
Dec 23, 2010 | 25.74 | 26.12 | 25.63 | 25.96 | 6,634,052 | +0.10(+0.37%) |
Dec 22, 2010 | 25.35 | 25.92 | 25.25 | 25.87 | 9,339,699 | +0.68(+2.71%) |
Dec 21, 2010 | 24.81 | 25.20 | 24.66 | 25.18 | 5,415,356 | +0.51(+2.08%) |
Dec 20, 2010 | 24.68 | 24.83 | 24.48 | 24.67 | 6,352,556 | +0.06(+0.25%) |
Dec 17, 2010 | 24.84 | 24.90 | 24.35 | 24.61 | 10,713,314 | -0.18(-0.72%) |
Dec 16, 2010 | 25.05 | 25.06 | 24.60 | 24.79 | 8,106,748 | -0.26(-1.04%) |
Dec 15, 2010 | 24.74 | 25.19 | 24.65 | 25.05 | 7,907,481 | +0.25(+0.99%) |
Dec 14, 2010 | 24.82 | 25.17 | 24.65 | 24.80 | 5,670,714 | -0.03(-0.14%) |
Dec 13, 2010 | 24.86 | 25.07 | 24.75 | 24.83 | 5,908,094 | +0.30(+1.23%) |
Dec 10, 2010 | 24.52 | 24.68 | 24.40 | 24.53 | 4,974,787 | +0.05(+0.20%) |
Dec 09, 2010 | 24.65 | 24.74 | 24.31 | 24.48 | 5,699,813 | +0.08(+0.31%) |
Dec 08, 2010 | 24.74 | 25.00 | 24.33 | 24.41 | 7,133,682 | -0.34(-1.38%) |
Dec 07, 2010 | 24.89 | 25.28 | 24.70 | 24.75 | 11,736,783 | +0.34(+1.40%) |
Dec 06, 2010 | 24.57 | 24.64 | 24.34 | 24.41 | 7,037,491 | -0.25(-1.03%) |
Dec 03, 2010 | 24.16 | 24.74 | 24.12 | 24.66 | 10,840,894 | +0.40(+1.63%) |
Dec 02, 2010 | 23.95 | 24.47 | 23.94 | 24.27 | 10,661,379 | +0.49(+2.07%) |
Dec 01, 2010 | 23.39 | 23.80 | 23.36 | 23.77 | 9,542,265 | +0.81(+3.51%) |
Nov 30, 2010 | 22.82 | 23.25 | 22.63 | 22.97 | 8,086,318 | -0.31(-1.35%) |
Nov 29, 2010 | 22.90 | 23.36 | 22.50 | 23.28 | 9,272,004 | +0.36(+1.58%) |
Nov 26, 2010 | 22.93 | 23.10 | 22.80 | 22.92 | 2,248,378 | -0.30(-1.29%) |
Nov 24, 2010 | 23.05 | 23.22 | 23.22 | 23.22 | 9,076,020 | +0.50(+2.20%) |
Nov 23, 2010 | 23.02 | 23.15 | 22.49 | 22.72 | 13,874,055 | -0.74(-3.15%) |
Nov 22, 2010 | 23.55 | 23.64 | 23.08 | 23.46 | 8,333,313 | -0.18(-0.75%) |
Nov 19, 2010 | 23.22 | 23.66 | 23.22 | 23.64 | 6,699,431 | +0.30(+1.29%) |
Nov 18, 2010 | 23.00 | 23.47 | 22.91 | 23.34 | 10,127,513 | +0.90(+4.02%) |
Nov 17, 2010 | 22.50 | 22.96 | 22.35 | 22.43 | 10,252,397 | -0.05(-0.21%) |
Nov 16, 2010 | 22.84 | 22.91 | 22.30 | 22.48 | 16,733,140 | -0.79(-3.41%) |
Nov 15, 2010 | 23.79 | 23.86 | 23.23 | 23.28 | 8,043,783 | -0.35(-1.48%) |
Nov 12, 2010 | 24.12 | 24.33 | 23.46 | 23.62 | 10,764,262 | -0.96(-3.89%) |
Nov 11, 2010 | 24.55 | 24.61 | 24.29 | 24.58 | 9,898,731 | -0.22(-0.88%) |
Nov 10, 2010 | 24.44 | 24.82 | 23.99 | 24.80 | 9,097,886 | +0.45(+1.85%) |
Nov 09, 2010 | 24.76 | 25.01 | 24.21 | 24.35 | 9,393,697 | +0.13(+0.54%) |
Nov 08, 2010 | 24.29 | 24.59 | 24.02 | 24.22 | 5,961,698 | -0.16(-0.67%) |
Nov 05, 2010 | 24.20 | 24.74 | 24.14 | 24.38 | 10,797,034 | +0.11(+0.45%) |
Nov 04, 2010 | 22.91 | 24.44 | 22.91 | 24.27 | 21,476,278 | +1.97(+8.82%) |
Nov 03, 2010 | 22.52 | 22.56 | 22.00 | 22.30 | 7,151,782 | -0.12(-0.52%) |
Nov 02, 2010 | 22.53 | 22.56 | 22.24 | 22.42 | 5,551,524 | +0.18(+0.80%) |
Nov 01, 2010 | 22.30 | 22.54 | 22.11 | 22.24 | 8,581,374 | +0.37(+1.69%) |
Oct 29, 2010 | 21.79 | 21.89 | 21.64 | 21.87 | 5,707,604 | +0.14(+0.66%) |
Oct 28, 2010 | 21.79 | 21.85 | 21.61 | 21.73 | 7,474,755 | +0.11(+0.51%) |
Oct 27, 2010 | 21.96 | 21.96 | 21.55 | 21.62 | 13,352,528 | -0.81(-3.60%) |
Oct 25, 2010 | 22.57 | 22.76 | 22.36 | 22.43 | 7,904,825 | +0.14(+0.61%) |
Oct 22, 2010 | 22.57 | 22.60 | 22.08 | 22.29 | 6,460,182 | -0.12(-0.55%) |
Oct 21, 2010 | 22.83 | 22.99 | 22.28 | 22.41 | 8,810,072 | -0.49(-2.15%) |
Oct 20, 2010 | 22.72 | 23.10 | 22.60 | 22.91 | 6,164,030 | +0.16(+0.72%) |
Oct 19, 2010 | 22.54 | 22.89 | 22.45 | 22.74 | 15,858,111 | -0.63(-2.69%) |
Oct 18, 2010 | 23.21 | 23.51 | 23.18 | 23.37 | 7,457,019 | -0.08(-0.35%) |
Oct 15, 2010 | 23.69 | 23.79 | 23.21 | 23.45 | 9,580,241 | -0.14(-0.58%) |
Oct 14, 2010 | 23.93 | 24.06 | 23.37 | 23.59 | 10,903,438 | -0.43(-1.79%) |
Oct 13, 2010 | 23.93 | 24.19 | 23.92 | 24.02 | 8,289,622 | +0.27(+1.15%) |
Oct 12, 2010 | 23.49 | 23.76 | 23.27 | 23.75 | 6,480,217 | +0.10(+0.43%) |
Oct 11, 2010 | 23.62 | 23.79 | 23.51 | 23.64 | 5,042,575 | -0.01(-0.03%) |
Oct 08, 2010 | 23.65 | 23.69 | 22.78 | 23.65 | 12,787,780 | +0.75(+3.28%) |
Oct 07, 2010 | 23.43 | 23.47 | 22.62 | 22.90 | 7,823,434 | -0.44(-1.87%) |
Oct 06, 2010 | 23.38 | 23.50 | 23.21 | 23.34 | 8,709,353 | -0.03(-0.12%) |
Oct 05, 2010 | 22.77 | 23.45 | 22.65 | 23.36 | 320,476 | +0.92(+4.11%) |
Oct 04, 2010 | 22.70 | 22.85 | 22.30 | 22.44 | 6,316,507 | -0.31(-1.38%) |