Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.70 | 23.78 | 23.52 | 23.71 | 3,141,822 | -0.00(-0.02%) |
Dec 30, 2010 | 23.76 | 23.79 | 23.63 | 23.71 | 1,887,095 | -0.06(-0.24%) |
Dec 29, 2010 | 23.72 | 23.91 | 23.61 | 23.77 | 3,567,961 | +0.15(+0.65%) |
Dec 28, 2010 | 23.58 | 23.71 | 23.41 | 23.62 | 2,611,801 | +0.04(+0.16%) |
Dec 27, 2010 | 23.54 | 23.63 | 23.32 | 23.58 | 2,575,362 | -0.03(-0.14%) |
Dec 23, 2010 | 23.54 | 23.63 | 23.45 | 23.61 | 2,180,061 | -0.03(-0.12%) |
Dec 22, 2010 | 23.60 | 23.69 | 23.50 | 23.64 | 4,116,127 | +0.02(+0.08%) |
Dec 21, 2010 | 23.67 | 23.78 | 23.53 | 23.62 | 4,385,613 | +0.17(+0.71%) |
Dec 20, 2010 | 23.42 | 23.55 | 23.15 | 23.45 | 6,983,527 | +0.10(+0.41%) |
Dec 17, 2010 | 23.74 | 23.75 | 23.33 | 23.36 | 12,236,156 | -0.37(-1.55%) |
Dec 16, 2010 | 23.62 | 23.88 | 23.53 | 23.73 | 6,315,432 | +0.10(+0.42%) |
Dec 15, 2010 | 23.54 | 23.80 | 23.52 | 23.63 | 6,542,899 | +0.10(+0.40%) |
Dec 14, 2010 | 23.29 | 23.63 | 23.22 | 23.53 | 5,331,634 | +0.35(+1.51%) |
Dec 13, 2010 | 23.44 | 23.44 | 23.09 | 23.18 | 8,096,963 | -0.14(-0.60%) |
Dec 10, 2010 | 23.21 | 23.38 | 23.04 | 23.32 | 4,202,582 | +0.19(+0.84%) |
Dec 09, 2010 | 23.06 | 23.15 | 22.90 | 23.13 | 6,316,647 | +0.18(+0.79%) |
Dec 08, 2010 | 22.97 | 23.06 | 22.83 | 22.95 | 6,653,492 | -0.01(-0.04%) |
Dec 07, 2010 | 23.24 | 23.43 | 22.70 | 22.96 | 13,611,312 | +0.04(+0.16%) |
Dec 06, 2010 | 23.06 | 23.16 | 22.83 | 22.92 | 4,331,344 | -0.22(-0.94%) |
Dec 03, 2010 | 23.00 | 23.24 | 22.83 | 23.14 | 5,096,899 | +0.02(+0.09%) |
Dec 02, 2010 | 22.96 | 23.40 | 22.92 | 23.12 | 11,787,494 | +0.14(+0.59%) |
Dec 01, 2010 | 22.82 | 23.30 | 22.73 | 22.98 | 11,083,500 | +0.83(+3.75%) |
Nov 30, 2010 | 21.95 | 22.29 | 21.72 | 22.15 | 7,762,535 | -0.13(-0.57%) |
Nov 29, 2010 | 22.28 | 22.35 | 21.85 | 22.28 | 5,010,898 | -0.21(-0.93%) |
Nov 26, 2010 | 22.51 | 22.62 | 22.23 | 22.49 | 2,056,591 | -0.21(-0.92%) |
Nov 24, 2010 | 21.91 | 22.70 | 22.70 | 22.70 | 6,804,721 | +0.99(+4.55%) |
Nov 23, 2010 | 21.71 | 21.80 | 21.49 | 21.71 | 6,015,254 | -0.39(-1.77%) |
Nov 22, 2010 | 22.13 | 22.16 | 21.77 | 22.10 | 6,055,192 | -0.16(-0.74%) |
Nov 19, 2010 | 21.95 | 22.32 | 21.83 | 22.27 | 6,282,732 | +0.29(+1.33%) |
Nov 18, 2010 | 21.57 | 22.07 | 21.52 | 21.97 | 7,231,357 | +0.73(+3.45%) |
Nov 17, 2010 | 21.15 | 21.37 | 21.00 | 21.24 | 3,880,988 | +0.09(+0.41%) |
Nov 16, 2010 | 21.46 | 21.55 | 20.93 | 21.16 | 8,078,948 | -0.51(-2.37%) |
Nov 15, 2010 | 21.80 | 21.94 | 21.65 | 21.67 | 4,155,192 | -0.00(-0.02%) |
Nov 12, 2010 | 21.95 | 21.95 | 21.43 | 21.67 | 4,980,641 | -0.47(-2.11%) |
Nov 11, 2010 | 21.76 | 22.16 | 21.66 | 22.14 | 5,020,875 | +0.00(+0.02%) |
Nov 10, 2010 | 21.91 | 22.20 | 21.73 | 22.14 | 4,674,071 | +0.16(+0.71%) |
Nov 09, 2010 | 22.48 | 22.51 | 21.82 | 21.98 | 7,327,407 | -0.48(-2.12%) |
Nov 08, 2010 | 22.48 | 22.65 | 22.24 | 22.46 | 6,409,752 | -0.21(-0.94%) |
Nov 05, 2010 | 22.64 | 22.76 | 22.55 | 22.67 | 5,300,488 | +0.03(+0.14%) |
Nov 04, 2010 | 22.04 | 22.64 | 22.03 | 22.64 | 8,715,585 | +0.96(+4.43%) |
Nov 03, 2010 | 21.84 | 21.84 | 21.30 | 21.68 | 3,925,761 | -0.05(-0.23%) |
Nov 02, 2010 | 21.67 | 21.82 | 21.54 | 21.73 | 5,729,014 | +0.39(+1.81%) |
Nov 01, 2010 | 21.32 | 21.71 | 21.14 | 21.34 | 6,104,777 | +0.31(+1.46%) |
Oct 29, 2010 | 20.93 | 21.20 | 20.84 | 21.03 | 5,427,473 | +0.02(+0.12%) |
Oct 28, 2010 | 21.09 | 21.09 | 20.78 | 21.01 | 5,024,387 | +0.13(+0.63%) |
Oct 27, 2010 | 20.73 | 20.90 | 20.47 | 20.88 | 7,071,252 | -0.07(-0.33%) |
Oct 25, 2010 | 20.95 | 21.17 | 20.79 | 20.95 | 7,927,262 | +0.11(+0.55%) |
Oct 22, 2010 | 20.92 | 20.92 | 20.67 | 20.83 | 5,368,435 | -0.00(-0.02%) |
Oct 21, 2010 | 20.98 | 21.22 | 20.67 | 20.84 | 7,037,129 | -0.01(-0.04%) |
Oct 20, 2010 | 20.42 | 21.04 | 20.42 | 20.84 | 6,221,809 | +0.53(+2.63%) |
Oct 19, 2010 | 20.49 | 20.54 | 20.10 | 20.31 | 7,507,595 | -0.38(-1.84%) |
Oct 18, 2010 | 20.64 | 20.72 | 20.50 | 20.69 | 4,867,699 | -0.02(-0.08%) |
Oct 15, 2010 | 20.71 | 20.74 | 20.40 | 20.71 | 6,943,611 | +0.13(+0.62%) |
Oct 14, 2010 | 20.77 | 20.91 | 20.47 | 20.58 | 7,151,763 | -0.17(-0.83%) |
Oct 13, 2010 | 20.57 | 20.94 | 20.53 | 20.75 | 7,040,125 | +0.30(+1.44%) |
Oct 12, 2010 | 20.59 | 20.60 | 20.15 | 20.46 | 6,094,117 | -0.16(-0.78%) |
Oct 11, 2010 | 20.57 | 20.73 | 20.44 | 20.62 | 3,720,805 | +0.00(+0.00%) |
Oct 08, 2010 | 20.24 | 20.72 | 20.09 | 20.62 | 6,024,128 | +0.42(+2.07%) |
Oct 07, 2010 | 20.27 | 20.31 | 19.99 | 20.20 | 4,838,409 | +0.03(+0.14%) |
Oct 06, 2010 | 20.28 | 20.51 | 20.11 | 20.17 | 6,533,947 | -0.20(-0.99%) |
Oct 05, 2010 | 19.83 | 20.52 | 19.66 | 20.37 | 9,442,486 | +0.85(+4.37%) |
Oct 04, 2010 | 19.75 | 19.86 | 19.34 | 19.52 | 5,130,859 | -0.29(-1.47%) |