Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.19 | 25.44 | 25.11 | 25.43 | 7,461,703 | +0.14(+0.57%) |
Dec 30, 2010 | 25.23 | 25.43 | 25.20 | 25.28 | 9,050,174 | -0.02(-0.09%) |
Dec 29, 2010 | 25.43 | 25.60 | 25.30 | 25.30 | 8,450,229 | -0.15(-0.57%) |
Dec 28, 2010 | 25.54 | 25.60 | 25.36 | 25.45 | 5,631,431 | -0.11(-0.43%) |
Dec 27, 2010 | 25.34 | 25.68 | 25.20 | 25.56 | 7,047,680 | +0.11(+0.43%) |
Dec 23, 2010 | 25.48 | 25.67 | 25.40 | 25.45 | 8,606,408 | -0.07(-0.26%) |
Dec 22, 2010 | 25.50 | 25.64 | 25.39 | 25.51 | 8,891,244 | +0.07(+0.29%) |
Dec 21, 2010 | 25.64 | 25.74 | 25.43 | 25.44 | 9,658,373 | -0.09(-0.34%) |
Dec 20, 2010 | 25.56 | 25.74 | 25.43 | 25.53 | 12,351,245 | +0.07(+0.29%) |
Dec 17, 2010 | 25.38 | 25.58 | 25.33 | 25.45 | 24,540,614 | -0.01(-0.06%) |
Dec 16, 2010 | 25.27 | 25.54 | 25.16 | 25.47 | 15,434,396 | +0.24(+0.95%) |
Dec 15, 2010 | 25.07 | 25.45 | 25.06 | 25.23 | 19,183,898 | +0.05(+0.20%) |
Dec 14, 2010 | 25.10 | 25.31 | 25.00 | 25.18 | 15,360,586 | +0.12(+0.46%) |
Dec 13, 2010 | 24.95 | 25.13 | 24.90 | 25.06 | 17,590,076 | +0.12(+0.46%) |
Dec 10, 2010 | 24.96 | 25.04 | 24.77 | 24.95 | 15,823,990 | +0.06(+0.23%) |
Dec 09, 2010 | 25.09 | 25.20 | 24.57 | 24.89 | 20,902,344 | +0.21(+0.85%) |
Dec 08, 2010 | 24.25 | 24.77 | 24.23 | 24.68 | 15,735,137 | +0.35(+1.43%) |
Dec 07, 2010 | 24.42 | 24.61 | 24.31 | 24.33 | 17,399,024 | +0.15(+0.63%) |
Dec 06, 2010 | 24.26 | 24.33 | 24.15 | 24.18 | 12,902,335 | -0.10(-0.42%) |
Dec 03, 2010 | 24.06 | 24.34 | 23.93 | 24.28 | 22,550,382 | +0.09(+0.36%) |
Dec 02, 2010 | 22.93 | 24.32 | 22.93 | 24.19 | 35,635,092 | +1.27(+5.54%) |
Dec 01, 2010 | 22.19 | 23.03 | 22.19 | 22.92 | 23,559,210 | +1.02(+4.63%) |
Nov 30, 2010 | 21.80 | 22.20 | 21.74 | 21.91 | 17,781,108 | -0.18(-0.80%) |
Nov 29, 2010 | 22.22 | 22.25 | 21.83 | 22.09 | 16,450,965 | -0.22(-1.00%) |
Nov 26, 2010 | 22.25 | 22.42 | 22.20 | 22.31 | 5,811,456 | -0.12(-0.51%) |
Nov 24, 2010 | 22.44 | 22.42 | 22.42 | 22.42 | 13,550,630 | +0.18(+0.81%) |
Nov 23, 2010 | 22.29 | 22.31 | 22.19 | 22.24 | 16,262,523 | -0.13(-0.58%) |
Nov 22, 2010 | 22.34 | 22.56 | 22.22 | 22.37 | 32,172,334 | -0.09(-0.42%) |
Nov 19, 2010 | 22.16 | 22.47 | 22.16 | 22.47 | 35,246,316 | +0.25(+1.13%) |
Nov 18, 2010 | 22.30 | 22.37 | 22.13 | 22.22 | 36,488,108 | +0.03(+0.13%) |
Nov 17, 2010 | 22.78 | 22.82 | 22.07 | 22.19 | 26,972,690 | -0.63(-2.77%) |
Nov 16, 2010 | 22.81 | 23.62 | 22.70 | 22.82 | 35,574,592 | +0.23(+1.02%) |
Nov 15, 2010 | 22.63 | 23.01 | 22.56 | 22.59 | 13,382,920 | -0.04(-0.16%) |
Nov 12, 2010 | 22.65 | 22.86 | 22.56 | 22.63 | 14,725,691 | -0.19(-0.82%) |
Nov 11, 2010 | 22.57 | 22.98 | 22.55 | 22.81 | 12,820,791 | +0.01(+0.06%) |
Nov 10, 2010 | 22.65 | 22.81 | 22.49 | 22.80 | 15,532,109 | +0.15(+0.67%) |
Nov 09, 2010 | 22.65 | 22.68 | 22.44 | 22.65 | 14,269,105 | +0.08(+0.35%) |
Nov 08, 2010 | 22.76 | 22.77 | 22.45 | 22.57 | 13,473,937 | -0.40(-1.75%) |
Nov 05, 2010 | 22.99 | 23.24 | 22.86 | 22.97 | 14,941,456 | -0.01(-0.06%) |
Nov 04, 2010 | 22.91 | 23.01 | 22.85 | 22.99 | 15,418,895 | +0.35(+1.53%) |
Nov 03, 2010 | 22.75 | 22.78 | 22.34 | 22.64 | 12,615,091 | -0.04(-0.16%) |
Nov 02, 2010 | 22.31 | 23.01 | 22.29 | 22.68 | 20,953,658 | +0.58(+2.60%) |
Nov 01, 2010 | 22.31 | 22.53 | 21.99 | 22.10 | 11,441,865 | -0.14(-0.61%) |
Oct 29, 2010 | 22.37 | 22.44 | 22.22 | 22.24 | 13,208,428 | -0.21(-0.93%) |
Oct 28, 2010 | 22.44 | 22.51 | 22.22 | 22.45 | 11,035,048 | +0.21(+0.94%) |
Oct 27, 2010 | 22.34 | 22.34 | 21.91 | 22.24 | 16,084,668 | -0.36(-1.59%) |
Oct 25, 2010 | 22.61 | 22.91 | 22.54 | 22.60 | 11,891,084 | -0.06(-0.25%) |
Oct 22, 2010 | 22.86 | 22.90 | 22.60 | 22.65 | 12,650,727 | -0.24(-1.04%) |
Oct 21, 2010 | 22.23 | 23.06 | 22.22 | 22.89 | 30,885,516 | +0.78(+3.51%) |
Oct 20, 2010 | 21.96 | 22.29 | 21.83 | 22.11 | 25,717,882 | +0.23(+1.05%) |
Oct 19, 2010 | 21.80 | 22.14 | 21.77 | 21.88 | 16,740,435 | -0.09(-0.39%) |
Oct 18, 2010 | 22.06 | 22.13 | 21.72 | 21.97 | 14,880,664 | -0.12(-0.55%) |
Oct 15, 2010 | 22.31 | 22.37 | 21.89 | 22.09 | 17,995,668 | -0.08(-0.36%) |
Oct 14, 2010 | 22.36 | 22.45 | 21.96 | 22.17 | 15,634,412 | -0.14(-0.61%) |
Oct 13, 2010 | 22.76 | 22.78 | 22.27 | 22.31 | 21,214,622 | -0.29(-1.31%) |
Oct 12, 2010 | 22.84 | 22.87 | 22.49 | 22.60 | 17,447,506 | -0.27(-1.20%) |
Oct 11, 2010 | 22.95 | 22.95 | 22.76 | 22.88 | 11,625,040 | -0.07(-0.31%) |
Oct 08, 2010 | 22.95 | 23.13 | 22.81 | 22.95 | 14,711,147 | +0.11(+0.47%) |
Oct 07, 2010 | 22.91 | 23.11 | 22.73 | 22.84 | 7,962 | +0.00(+0.00%) |
Oct 06, 2010 | 22.86 | 22.93 | 22.70 | 22.84 | 13,840,273 | -0.01(-0.03%) |
Oct 05, 2010 | 22.56 | 22.98 | 22.49 | 22.85 | 27,944 | +0.06(+0.25%) |
Oct 04, 2010 | 22.82 | 23.01 | 22.69 | 22.79 | 14,351,227 | -0.11(-0.47%) |