Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.41 | 24.49 | 24.01 | 24.03 | 2,149,143 | -0.38(-1.55%) |
Dec 30, 2010 | 24.53 | 24.97 | 24.41 | 24.41 | 3,673,437 | -0.08(-0.34%) |
Dec 29, 2010 | 24.16 | 24.70 | 24.06 | 24.49 | 2,530,635 | +0.32(+1.32%) |
Dec 28, 2010 | 24.22 | 24.46 | 23.96 | 24.17 | 3,057,218 | +0.04(+0.17%) |
Dec 27, 2010 | 23.80 | 24.15 | 23.55 | 24.13 | 1,648,879 | +0.30(+1.27%) |
Dec 23, 2010 | 23.59 | 23.96 | 23.55 | 23.83 | 1,585,699 | +0.24(+1.03%) |
Dec 22, 2010 | 23.77 | 23.78 | 23.33 | 23.59 | 2,061,909 | -0.12(-0.50%) |
Dec 21, 2010 | 23.68 | 23.89 | 23.48 | 23.70 | 2,079,152 | +0.09(+0.39%) |
Dec 20, 2010 | 24.12 | 24.12 | 23.52 | 23.61 | 2,154,736 | -0.26(-1.09%) |
Dec 17, 2010 | 23.43 | 24.04 | 23.34 | 23.87 | 5,658,855 | +0.53(+2.27%) |
Dec 16, 2010 | 22.61 | 23.45 | 22.60 | 23.34 | 4,591,344 | +0.68(+3.00%) |
Dec 15, 2010 | 22.42 | 23.16 | 22.36 | 22.66 | 4,768,911 | +0.10(+0.43%) |
Dec 14, 2010 | 22.91 | 23.02 | 22.46 | 22.57 | 4,409,218 | -0.17(-0.76%) |
Dec 13, 2010 | 23.71 | 23.71 | 22.71 | 22.74 | 3,687,792 | -0.80(-3.39%) |
Dec 10, 2010 | 23.39 | 23.60 | 22.99 | 23.54 | 4,923,800 | +0.26(+1.12%) |
Dec 09, 2010 | 23.20 | 23.28 | 23.02 | 23.28 | 2,584,709 | +0.31(+1.35%) |
Dec 08, 2010 | 22.86 | 23.25 | 22.79 | 22.97 | 3,220,636 | +0.07(+0.29%) |
Dec 07, 2010 | 23.49 | 23.71 | 22.83 | 22.90 | 4,822,160 | -0.29(-1.23%) |
Dec 06, 2010 | 23.19 | 23.29 | 22.76 | 23.18 | 4,175,489 | +0.04(+0.18%) |
Dec 03, 2010 | 22.58 | 23.21 | 22.53 | 23.14 | 3,459,159 | +0.49(+2.15%) |
Dec 02, 2010 | 22.24 | 22.71 | 22.24 | 22.66 | 3,350,203 | +0.43(+1.93%) |
Dec 01, 2010 | 21.73 | 22.24 | 21.71 | 22.23 | 5,413,884 | +0.86(+4.05%) |
Nov 30, 2010 | 21.45 | 21.67 | 21.24 | 21.36 | 7,724,310 | -0.29(-1.36%) |
Nov 29, 2010 | 21.69 | 21.87 | 21.36 | 21.66 | 3,039,561 | -0.16(-0.73%) |
Nov 26, 2010 | 21.82 | 21.97 | 21.74 | 21.82 | 1,339,987 | -0.13(-0.57%) |
Nov 24, 2010 | 20.83 | 21.94 | 21.94 | 21.94 | 7,609,493 | +1.16(+5.57%) |
Nov 23, 2010 | 20.50 | 20.79 | 20.37 | 20.78 | 3,906,530 | -0.07(-0.32%) |
Nov 22, 2010 | 20.09 | 20.88 | 19.97 | 20.85 | 4,272,600 | +0.60(+2.99%) |
Nov 19, 2010 | 19.99 | 20.26 | 19.78 | 20.25 | 3,737,435 | +0.27(+1.34%) |
Nov 18, 2010 | 19.52 | 20.12 | 19.31 | 19.98 | 4,655,643 | +0.75(+3.88%) |
Nov 17, 2010 | 18.89 | 19.47 | 18.76 | 19.23 | 3,191,038 | +0.46(+2.46%) |
Nov 16, 2010 | 19.10 | 19.31 | 18.53 | 18.77 | 6,259,803 | -0.49(-2.53%) |
Nov 15, 2010 | 19.47 | 19.69 | 19.25 | 19.26 | 3,623,109 | -0.17(-0.86%) |
Nov 12, 2010 | 19.41 | 19.74 | 19.07 | 19.42 | 3,970,504 | -0.15(-0.77%) |
Nov 11, 2010 | 19.73 | 19.73 | 19.31 | 19.57 | 5,876,097 | -0.40(-2.02%) |
Nov 10, 2010 | 19.81 | 20.02 | 19.57 | 19.98 | 4,447,874 | +0.00(+0.00%) |
Nov 09, 2010 | 20.04 | 20.14 | 19.86 | 19.98 | 6,220,602 | -0.06(-0.29%) |
Nov 08, 2010 | 19.83 | 20.09 | 19.39 | 20.04 | 9,154,405 | -0.25(-1.24%) |
Nov 05, 2010 | 19.94 | 20.72 | 19.81 | 20.29 | 9,739,538 | +0.41(+2.07%) |
Nov 04, 2010 | 19.57 | 19.91 | 19.27 | 19.88 | 6,068,074 | +0.77(+4.04%) |
Nov 03, 2010 | 19.33 | 19.35 | 18.89 | 19.10 | 6,366,506 | -0.22(-1.13%) |
Nov 02, 2010 | 19.21 | 19.52 | 19.07 | 19.32 | 3,217,025 | +0.34(+1.81%) |
Nov 01, 2010 | 19.31 | 19.52 | 18.79 | 18.98 | 3,709,799 | -0.26(-1.35%) |
Oct 29, 2010 | 19.02 | 19.38 | 18.88 | 19.24 | 3,400,689 | +0.20(+1.06%) |
Oct 28, 2010 | 19.31 | 19.36 | 18.73 | 19.04 | 3,100,252 | -0.14(-0.74%) |
Oct 27, 2010 | 18.22 | 19.26 | 18.18 | 19.18 | 6,549,779 | +0.74(+4.01%) |
Oct 25, 2010 | 18.07 | 18.54 | 18.05 | 18.44 | 3,431,649 | +0.41(+2.28%) |
Oct 22, 2010 | 17.48 | 18.12 | 17.46 | 18.03 | 4,343,204 | +0.65(+3.72%) |
Oct 21, 2010 | 18.13 | 18.15 | 16.99 | 17.38 | 7,766,677 | -0.67(-3.72%) |
Oct 20, 2010 | 17.90 | 18.21 | 17.76 | 18.06 | 2,023,215 | +0.20(+1.13%) |
Oct 19, 2010 | 17.79 | 18.17 | 17.64 | 17.85 | 4,038,558 | -0.30(-1.66%) |
Oct 18, 2010 | 18.43 | 18.47 | 18.04 | 18.16 | 3,684,353 | -0.16(-0.87%) |
Oct 15, 2010 | 18.14 | 18.45 | 17.95 | 18.32 | 6,630,129 | +0.42(+2.35%) |
Oct 14, 2010 | 17.84 | 18.01 | 17.58 | 17.90 | 4,699,535 | +0.06(+0.33%) |
Oct 13, 2010 | 17.97 | 18.04 | 17.66 | 17.84 | 4,073,400 | +0.03(+0.19%) |
Oct 12, 2010 | 17.31 | 17.97 | 17.17 | 17.80 | 4,378,799 | +0.59(+3.41%) |
Oct 11, 2010 | 17.19 | 17.74 | 17.17 | 17.22 | 2,934,384 | +0.01(+0.05%) |
Oct 08, 2010 | 16.89 | 17.30 | 16.67 | 17.21 | 2,937,949 | +0.35(+2.09%) |
Oct 07, 2010 | 17.02 | 17.07 | 16.64 | 16.85 | 4,419,392 | -0.08(-0.45%) |
Oct 06, 2010 | 17.61 | 17.62 | 16.76 | 16.93 | 5,435,605 | -0.65(-3.68%) |
Oct 05, 2010 | 17.29 | 17.75 | 17.14 | 17.58 | 5,434,616 | +0.54(+3.15%) |
Oct 04, 2010 | 17.22 | 17.31 | 16.83 | 17.04 | 3,630,187 | -0.29(-1.70%) |