Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.91 | 25.12 | 24.84 | 24.99 | 1,656,074 | +0.00(+0.00%) |
Dec 30, 2010 | 25.28 | 25.45 | 24.97 | 24.99 | 2,397,758 | -0.27(-1.07%) |
Dec 29, 2010 | 25.22 | 25.34 | 25.19 | 25.26 | 1,471,325 | +0.04(+0.16%) |
Dec 28, 2010 | 25.18 | 25.24 | 25.07 | 25.22 | 1,263,264 | +0.11(+0.44%) |
Dec 27, 2010 | 25.02 | 25.19 | 24.91 | 25.11 | 1,241,049 | +0.04(+0.16%) |
Dec 23, 2010 | 25.12 | 25.17 | 24.97 | 25.07 | 1,449,830 | -0.05(-0.20%) |
Dec 22, 2010 | 25.00 | 25.17 | 24.93 | 25.12 | 1,867,284 | +0.18(+0.72%) |
Dec 21, 2010 | 24.84 | 24.99 | 24.78 | 24.94 | 1,758,907 | +0.17(+0.69%) |
Dec 20, 2010 | 24.50 | 24.82 | 24.32 | 24.77 | 2,879,967 | +0.37(+1.52%) |
Dec 17, 2010 | 24.42 | 24.50 | 24.34 | 24.40 | 4,583,782 | -0.08(-0.33%) |
Dec 16, 2010 | 24.53 | 24.60 | 24.29 | 24.48 | 3,187,238 | +0.00(+0.00%) |
Dec 15, 2010 | 24.82 | 24.87 | 24.42 | 24.48 | 3,177,707 | -0.35(-1.41%) |
Dec 14, 2010 | 25.06 | 25.11 | 24.76 | 24.83 | 2,998,179 | -0.14(-0.56%) |
Dec 13, 2010 | 24.90 | 25.13 | 24.67 | 24.97 | 2,704,495 | +0.44(+1.79%) |
Dec 10, 2010 | 24.50 | 24.64 | 24.49 | 24.53 | 2,004,729 | +0.07(+0.29%) |
Dec 09, 2010 | 24.69 | 24.76 | 24.38 | 24.46 | 2,328,843 | -0.12(-0.49%) |
Dec 08, 2010 | 24.69 | 24.69 | 24.36 | 24.58 | 2,218,618 | +0.06(+0.24%) |
Dec 07, 2010 | 24.78 | 24.88 | 24.48 | 24.52 | 2,472,826 | -0.07(-0.28%) |
Dec 06, 2010 | 24.73 | 24.83 | 24.58 | 24.59 | 2,141,562 | -0.11(-0.45%) |
Dec 03, 2010 | 24.73 | 24.80 | 24.50 | 24.70 | 5,432,720 | -0.06(-0.24%) |
Dec 02, 2010 | 24.43 | 24.81 | 24.40 | 24.76 | 2,725,045 | +0.32(+1.31%) |
Dec 01, 2010 | 24.17 | 24.62 | 24.13 | 24.44 | 2,843,963 | +0.67(+2.82%) |
Nov 30, 2010 | 23.62 | 23.94 | 23.55 | 23.77 | 2,982,977 | -0.08(-0.34%) |
Nov 29, 2010 | 23.71 | 23.91 | 23.48 | 23.85 | 2,659,317 | +0.01(+0.04%) |
Nov 26, 2010 | 23.82 | 24.06 | 23.74 | 23.84 | 1,036,794 | -0.20(-0.83%) |
Nov 24, 2010 | 23.95 | 24.04 | 24.04 | 24.04 | 1,828,976 | +0.33(+1.39%) |
Nov 23, 2010 | 23.85 | 23.87 | 23.50 | 23.71 | 2,264,417 | -0.41(-1.70%) |
Nov 22, 2010 | 23.99 | 24.12 | 23.68 | 24.12 | 2,155,355 | +0.07(+0.29%) |
Nov 19, 2010 | 23.99 | 24.05 | 23.70 | 24.05 | 2,529,621 | +0.06(+0.25%) |
Nov 18, 2010 | 23.94 | 24.17 | 23.84 | 23.99 | 2,790,944 | +0.28(+1.18%) |
Nov 17, 2010 | 23.71 | 23.92 | 23.56 | 23.71 | 2,497,785 | +0.01(+0.04%) |
Nov 16, 2010 | 24.10 | 24.11 | 23.51 | 23.70 | 3,596,924 | -0.47(-1.94%) |
Nov 15, 2010 | 24.19 | 24.48 | 24.16 | 24.17 | 2,016,117 | +0.06(+0.25%) |
Nov 12, 2010 | 24.27 | 24.36 | 23.98 | 24.11 | 2,076,910 | -0.37(-1.51%) |
Nov 11, 2010 | 24.30 | 24.48 | 24.20 | 24.48 | 2,476,014 | -0.01(-0.04%) |
Nov 10, 2010 | 24.41 | 24.49 | 24.12 | 24.49 | 2,268,879 | +0.07(+0.29%) |
Nov 09, 2010 | 24.40 | 24.75 | 24.30 | 24.42 | 2,684,879 | -0.12(-0.49%) |
Nov 08, 2010 | 24.55 | 24.69 | 24.33 | 24.54 | 2,799,662 | -0.16(-0.65%) |
Nov 05, 2010 | 24.65 | 24.77 | 24.47 | 24.70 | 2,516,819 | +0.07(+0.28%) |
Nov 04, 2010 | 24.26 | 24.66 | 24.22 | 24.63 | 2,829,148 | +0.64(+2.67%) |
Nov 03, 2010 | 23.95 | 24.02 | 23.63 | 23.99 | 3,268,348 | -0.17(-0.70%) |
Nov 02, 2010 | 24.00 | 24.19 | 23.90 | 24.16 | 2,295,167 | +0.37(+1.56%) |
Nov 01, 2010 | 23.96 | 23.99 | 23.64 | 23.79 | 1,720,950 | +0.02(+0.08%) |
Oct 29, 2010 | 23.63 | 23.83 | 23.48 | 23.77 | 2,491,446 | +0.13(+0.55%) |
Oct 28, 2010 | 23.78 | 23.80 | 23.50 | 23.64 | 2,351,072 | +0.05(+0.21%) |
Oct 27, 2010 | 23.58 | 23.76 | 23.39 | 23.59 | 3,248,817 | -0.15(-0.63%) |
Oct 25, 2010 | 23.94 | 24.00 | 23.71 | 23.74 | 2,739,003 | -0.04(-0.17%) |
Oct 22, 2010 | 23.61 | 23.79 | 23.57 | 23.78 | 2,359,946 | +0.25(+1.06%) |
Oct 21, 2010 | 23.51 | 23.83 | 23.36 | 23.53 | 2,371,529 | +0.07(+0.30%) |
Oct 20, 2010 | 23.36 | 23.67 | 23.36 | 23.46 | 2,833,412 | +0.12(+0.51%) |
Oct 19, 2010 | 23.46 | 23.70 | 23.19 | 23.34 | 3,166,723 | -0.48(-2.02%) |
Oct 18, 2010 | 23.65 | 23.86 | 23.47 | 23.82 | 4,859,120 | +0.22(+0.93%) |
Oct 15, 2010 | 23.74 | 23.78 | 23.42 | 23.60 | 2,627,975 | +0.09(+0.38%) |
Oct 14, 2010 | 23.65 | 23.70 | 23.30 | 23.51 | 2,161,091 | -0.12(-0.51%) |
Oct 13, 2010 | 23.56 | 23.86 | 23.48 | 23.63 | 3,744,132 | +0.24(+1.03%) |
Oct 12, 2010 | 23.32 | 23.44 | 23.13 | 23.39 | 1,671,713 | -0.03(-0.13%) |
Oct 11, 2010 | 23.48 | 23.63 | 23.35 | 23.42 | 1,622,074 | -0.03(-0.13%) |
Oct 08, 2010 | 23.45 | 23.50 | 23.11 | 23.45 | 1,921,772 | +0.28(+1.21%) |
Oct 07, 2010 | 23.21 | 23.30 | 23.00 | 23.17 | 2,201,696 | +0.10(+0.43%) |
Oct 06, 2010 | 23.14 | 23.23 | 22.95 | 23.07 | 2,527,526 | -0.06(-0.26%) |
Oct 05, 2010 | 22.72 | 23.15 | 22.68 | 23.13 | 1,300 | +0.60(+2.66%) |
Oct 04, 2010 | 22.78 | 22.79 | 22.37 | 22.53 | 2,624,419 | -0.27(-1.18%) |