Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.70 | 21.84 | 21.70 | 21.83 | 16,225,925 | +0.09(+0.41%) |
Dec 30, 2010 | 21.72 | 21.78 | 21.70 | 21.74 | 13,985,344 | +0.02(+0.08%) |
Dec 29, 2010 | 21.71 | 21.80 | 21.69 | 21.73 | 13,187,222 | +0.03(+0.14%) |
Dec 28, 2010 | 21.62 | 21.72 | 21.60 | 21.70 | 14,863,069 | +0.10(+0.45%) |
Dec 27, 2010 | 21.76 | 21.76 | 21.60 | 21.60 | 14,946,177 | -0.17(-0.78%) |
Dec 23, 2010 | 21.75 | 21.87 | 21.73 | 21.77 | 19,701,010 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.59 | 21.77 | 23,223,882 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.78 | 21.63 | 21.74 | 28,211,392 | +0.06(+0.28%) |
Dec 20, 2010 | 21.73 | 21.82 | 21.64 | 21.68 | 27,479,078 | -0.13(-0.59%) |
Dec 17, 2010 | 21.59 | 21.83 | 21.53 | 21.81 | 44,120,356 | +0.12(+0.55%) |
Dec 16, 2010 | 21.53 | 21.72 | 21.48 | 21.69 | 43,418,412 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.56 | 21.16 | 21.49 | 39,311,672 | +0.28(+1.31%) |
Dec 14, 2010 | 21.52 | 21.54 | 21.15 | 21.21 | 42,076,064 | -0.32(-1.47%) |
Dec 13, 2010 | 21.38 | 21.57 | 21.35 | 21.53 | 28,252,356 | +0.07(+0.31%) |
Dec 10, 2010 | 21.54 | 21.55 | 21.34 | 21.46 | 26,973,446 | -0.06(-0.28%) |
Dec 09, 2010 | 21.45 | 21.55 | 21.43 | 21.52 | 29,553,436 | +0.15(+0.68%) |
Dec 08, 2010 | 21.27 | 21.39 | 21.27 | 21.38 | 27,474,876 | +0.08(+0.39%) |
Dec 07, 2010 | 21.38 | 21.43 | 21.29 | 21.29 | 29,707,924 | +0.05(+0.23%) |
Dec 06, 2010 | 21.37 | 21.41 | 21.24 | 21.24 | 33,468,322 | -0.17(-0.79%) |
Dec 03, 2010 | 21.51 | 21.56 | 21.41 | 21.41 | 31,154,994 | -0.13(-0.62%) |
Dec 02, 2010 | 21.46 | 21.57 | 21.42 | 21.55 | 34,294,520 | +0.07(+0.31%) |
Dec 01, 2010 | 21.23 | 21.51 | 21.19 | 21.48 | 31,515,164 | +0.51(+2.42%) |
Nov 30, 2010 | 20.90 | 21.11 | 20.89 | 20.97 | 35,470,384 | -0.07(-0.35%) |
Nov 29, 2010 | 21.10 | 21.13 | 20.87 | 21.04 | 33,733,432 | -0.09(-0.44%) |
Nov 26, 2010 | 21.14 | 21.22 | 21.10 | 21.14 | 13,674,826 | -0.16(-0.77%) |
Nov 24, 2010 | 21.05 | 21.30 | 21.30 | 21.30 | 24,432,502 | +0.33(+1.56%) |
Nov 23, 2010 | 21.08 | 21.10 | 20.86 | 20.98 | 26,809,138 | -0.21(-1.01%) |
Nov 22, 2010 | 21.12 | 21.20 | 20.96 | 21.19 | 50,861,592 | -0.02(-0.08%) |
Nov 19, 2010 | 20.97 | 21.21 | 20.95 | 21.21 | 61,836,056 | +0.16(+0.75%) |
Nov 18, 2010 | 20.73 | 21.08 | 20.72 | 21.05 | 62,838,572 | +0.44(+2.11%) |
Nov 17, 2010 | 20.49 | 20.68 | 20.47 | 20.61 | 25,420,182 | +0.15(+0.71%) |
Nov 16, 2010 | 20.74 | 20.76 | 20.38 | 20.47 | 35,848,012 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.88 | 20.71 | 20.76 | 34,803,316 | +0.01(+0.06%) |
Nov 12, 2010 | 20.68 | 20.76 | 20.57 | 20.74 | 30,381,452 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.71 | 20.56 | 20.71 | 24,648,954 | +0.08(+0.40%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.54 | 20.62 | 27,323,282 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.56 | 20.65 | 25,231,678 | +0.09(+0.46%) |
Nov 08, 2010 | 20.61 | 20.63 | 20.54 | 20.56 | 16,897,380 | -0.07(-0.36%) |
Nov 05, 2010 | 20.58 | 20.66 | 20.44 | 20.63 | 24,287,962 | +0.04(+0.21%) |
Nov 04, 2010 | 20.42 | 20.66 | 20.40 | 20.59 | 41,684,564 | +0.16(+0.81%) |
Nov 03, 2010 | 20.39 | 20.43 | 20.20 | 20.43 | 23,797,612 | +0.03(+0.15%) |
Nov 02, 2010 | 20.38 | 20.42 | 20.37 | 20.40 | 20,000,280 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.43 | 20.18 | 20.35 | 27,298,022 | +0.13(+0.64%) |
Oct 29, 2010 | 20.16 | 20.28 | 20.12 | 20.22 | 21,595,736 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.30 | 20.07 | 20.18 | 25,088,810 | +0.01(+0.03%) |
Oct 27, 2010 | 20.12 | 20.18 | 19.88 | 20.17 | 28,871,696 | +0.06(+0.29%) |
Oct 25, 2010 | 20.21 | 20.36 | 20.11 | 20.12 | 32,185,222 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.36 | 20.25 | 20.31 | 14,460,516 | +0.05(+0.23%) |
Oct 21, 2010 | 20.12 | 20.36 | 20.12 | 20.27 | 35,300,044 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.34 | 19.90 | 20.16 | 49,141,716 | +0.27(+1.34%) |
Oct 19, 2010 | 19.77 | 19.94 | 19.73 | 19.89 | 53,158,184 | +0.11(+0.57%) |
Oct 18, 2010 | 19.72 | 19.78 | 19.72 | 19.78 | 29,836,276 | +0.02(+0.10%) |
Oct 15, 2010 | 19.77 | 19.78 | 19.70 | 19.76 | 29,874,332 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.78 | 19.68 | 19.75 | 21,993,124 | -0.01(-0.05%) |
Oct 13, 2010 | 19.69 | 19.77 | 19.67 | 19.76 | 36,420,216 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.72 | 19.56 | 19.65 | 24,528,144 | +0.01(+0.07%) |
Oct 11, 2010 | 19.64 | 19.66 | 19.56 | 19.64 | 19,712,164 | +0.05(+0.25%) |
Oct 08, 2010 | 19.59 | 19.68 | 19.47 | 19.59 | 24,564,368 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 17,303 | -0.12(-0.60%) |
Oct 06, 2010 | 19.66 | 19.72 | 19.57 | 19.72 | 21,421,418 | +0.05(+0.23%) |
Oct 05, 2010 | 19.50 | 19.69 | 19.46 | 19.67 | 57,327 | +0.26(+1.32%) |
Oct 04, 2010 | 19.43 | 19.47 | 19.30 | 19.41 | 17,479,838 | -0.08(-0.41%) |