Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.07 | 26.26 | 25.95 | 26.12 | 1,164,665 | +0.05(+0.17%) |
Dec 30, 2010 | 26.20 | 26.35 | 26.04 | 26.07 | 1,412,299 | -0.21(-0.80%) |
Dec 29, 2010 | 26.14 | 26.55 | 26.13 | 26.28 | 1,525,861 | +0.20(+0.78%) |
Dec 28, 2010 | 26.14 | 26.17 | 25.65 | 26.08 | 1,646,446 | +0.05(+0.17%) |
Dec 27, 2010 | 25.95 | 26.12 | 25.75 | 26.04 | 996,287 | -0.05(-0.17%) |
Dec 23, 2010 | 26.39 | 26.51 | 25.88 | 26.08 | 1,570,621 | -0.29(-1.11%) |
Dec 22, 2010 | 26.62 | 26.81 | 26.28 | 26.38 | 1,582,441 | -0.13(-0.48%) |
Dec 21, 2010 | 26.11 | 26.71 | 25.98 | 26.50 | 2,292,972 | +0.60(+2.33%) |
Dec 20, 2010 | 26.04 | 26.07 | 25.71 | 25.90 | 1,862,881 | -0.09(-0.35%) |
Dec 17, 2010 | 25.78 | 26.03 | 25.60 | 25.99 | 2,750,933 | +0.28(+1.08%) |
Dec 16, 2010 | 25.54 | 25.73 | 25.39 | 25.71 | 2,015,524 | +0.23(+0.88%) |
Dec 15, 2010 | 25.21 | 25.61 | 25.21 | 25.49 | 1,897,506 | +0.20(+0.80%) |
Dec 14, 2010 | 25.24 | 25.47 | 25.08 | 25.28 | 1,481,533 | +0.19(+0.75%) |
Dec 13, 2010 | 25.42 | 25.49 | 25.09 | 25.10 | 1,995,370 | -0.21(-0.83%) |
Dec 10, 2010 | 25.27 | 25.48 | 24.98 | 25.31 | 1,559,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.59 | 25.59 | 25.10 | 25.17 | 2,291,387 | -0.16(-0.62%) |
Dec 08, 2010 | 25.22 | 25.63 | 25.10 | 25.33 | 1,954,731 | +0.10(+0.39%) |
Dec 07, 2010 | 25.55 | 25.64 | 25.18 | 25.23 | 2,514,949 | +0.31(+1.24%) |
Dec 06, 2010 | 24.93 | 25.22 | 24.76 | 24.92 | 1,855,967 | -0.05(-0.21%) |
Dec 03, 2010 | 24.71 | 25.02 | 24.55 | 24.98 | 1,636,692 | +0.15(+0.61%) |
Dec 02, 2010 | 24.22 | 24.99 | 24.09 | 24.83 | 2,163,529 | +0.59(+2.45%) |
Dec 01, 2010 | 23.99 | 24.66 | 23.96 | 24.23 | 3,267,514 | +0.74(+3.13%) |
Nov 30, 2010 | 23.26 | 23.75 | 23.20 | 23.50 | 2,652,006 | -0.14(-0.57%) |
Nov 29, 2010 | 23.25 | 23.77 | 23.21 | 23.63 | 2,332,768 | +0.10(+0.41%) |
Nov 26, 2010 | 23.20 | 23.71 | 23.04 | 23.53 | 957,601 | -0.35(-1.48%) |
Nov 24, 2010 | 23.65 | 23.89 | 23.89 | 23.89 | 1,770,784 | +0.50(+2.12%) |
Nov 23, 2010 | 23.24 | 23.62 | 23.11 | 23.39 | 2,790,965 | -0.33(-1.39%) |
Nov 22, 2010 | 23.85 | 23.85 | 23.43 | 23.72 | 2,728,712 | -0.24(-1.00%) |
Nov 19, 2010 | 23.77 | 23.98 | 23.64 | 23.96 | 3,891,551 | +0.12(+0.50%) |
Nov 18, 2010 | 23.74 | 24.20 | 23.65 | 23.84 | 2,608,633 | +0.47(+1.99%) |
Nov 17, 2010 | 23.14 | 23.56 | 23.03 | 23.38 | 1,858,203 | +0.27(+1.17%) |
Nov 16, 2010 | 23.34 | 23.50 | 22.90 | 23.11 | 2,505,564 | -0.53(-2.26%) |
Nov 15, 2010 | 23.49 | 24.09 | 23.49 | 23.64 | 2,095,921 | -0.17(-0.73%) |
Nov 12, 2010 | 24.02 | 24.31 | 23.62 | 23.81 | 2,046,673 | -0.47(-1.95%) |
Nov 11, 2010 | 23.98 | 24.41 | 23.76 | 24.29 | 2,051,748 | +0.04(+0.15%) |
Nov 10, 2010 | 23.84 | 24.26 | 23.69 | 24.25 | 2,162,069 | +0.40(+1.67%) |
Nov 09, 2010 | 24.40 | 24.49 | 23.72 | 23.85 | 2,502,853 | -0.57(-2.34%) |
Nov 08, 2010 | 24.87 | 24.87 | 24.12 | 24.42 | 5,054,009 | -0.84(-3.33%) |
Nov 05, 2010 | 25.18 | 25.34 | 24.97 | 25.26 | 2,334,930 | +0.17(+0.69%) |
Nov 04, 2010 | 24.33 | 25.17 | 24.24 | 25.09 | 3,745,483 | +1.12(+4.67%) |
Nov 03, 2010 | 23.71 | 24.03 | 23.50 | 23.97 | 3,370,119 | +0.38(+1.62%) |
Nov 02, 2010 | 23.32 | 23.74 | 23.09 | 23.59 | 2,331,650 | +0.59(+2.58%) |
Nov 01, 2010 | 23.23 | 23.42 | 22.77 | 22.99 | 2,191,409 | -0.04(-0.16%) |
Oct 29, 2010 | 22.84 | 23.17 | 22.78 | 23.03 | 2,785,216 | +0.18(+0.79%) |
Oct 28, 2010 | 23.37 | 23.43 | 22.75 | 22.85 | 3,222,748 | -0.39(-1.68%) |
Oct 27, 2010 | 23.34 | 23.58 | 23.09 | 23.24 | 4,126,513 | -0.40(-1.68%) |
Oct 25, 2010 | 23.76 | 23.97 | 23.52 | 23.64 | 2,347,377 | +0.11(+0.48%) |
Oct 22, 2010 | 23.61 | 23.76 | 23.30 | 23.53 | 2,094,547 | -0.02(-0.06%) |
Oct 21, 2010 | 23.39 | 23.95 | 23.36 | 23.54 | 4,635,765 | +0.29(+1.26%) |
Oct 20, 2010 | 22.96 | 23.33 | 22.50 | 23.25 | 4,321,637 | +0.49(+2.14%) |
Oct 19, 2010 | 23.78 | 23.83 | 22.43 | 22.76 | 8,407,690 | -1.64(-6.74%) |
Oct 18, 2010 | 24.37 | 24.51 | 24.16 | 24.41 | 4,433,206 | +0.14(+0.59%) |
Oct 15, 2010 | 24.30 | 24.52 | 23.80 | 24.26 | 3,115,727 | +0.24(+1.00%) |
Oct 14, 2010 | 24.28 | 24.41 | 23.91 | 24.02 | 2,934,767 | -0.28(-1.14%) |
Oct 13, 2010 | 23.96 | 24.54 | 23.85 | 24.30 | 4,551,484 | +0.45(+1.89%) |
Oct 12, 2010 | 23.62 | 23.98 | 23.15 | 23.85 | 3,387,162 | +0.10(+0.41%) |
Oct 11, 2010 | 23.83 | 23.95 | 23.52 | 23.75 | 2,105,228 | -0.05(-0.22%) |
Oct 08, 2010 | 23.80 | 23.92 | 23.26 | 23.80 | 2,669,412 | +0.44(+1.86%) |
Oct 07, 2010 | 23.41 | 23.42 | 23.01 | 23.37 | 2,797,765 | +0.09(+0.39%) |
Oct 06, 2010 | 23.55 | 23.80 | 22.92 | 23.28 | 7,006,021 | -0.83(-3.44%) |
Oct 05, 2010 | 22.53 | 24.20 | 22.49 | 24.11 | 9,815,143 | +2.01(+9.08%) |
Oct 04, 2010 | 21.41 | 22.15 | 21.32 | 22.10 | 5,194,867 | +0.64(+2.98%) |