Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.40 | 24.49 | 24.01 | 24.02 | 2,149,814 | -0.38(-1.55%) |
Dec 30, 2010 | 24.52 | 24.96 | 24.40 | 24.40 | 3,674,583 | -0.08(-0.34%) |
Dec 29, 2010 | 24.15 | 24.70 | 24.05 | 24.49 | 2,531,424 | +0.32(+1.32%) |
Dec 28, 2010 | 24.22 | 24.45 | 23.96 | 24.17 | 3,058,172 | +0.04(+0.17%) |
Dec 27, 2010 | 23.79 | 24.14 | 23.55 | 24.12 | 1,649,393 | +0.30(+1.27%) |
Dec 23, 2010 | 23.58 | 23.96 | 23.55 | 23.82 | 1,586,194 | +0.24(+1.03%) |
Dec 22, 2010 | 23.76 | 23.77 | 23.33 | 23.58 | 2,062,552 | -0.12(-0.50%) |
Dec 21, 2010 | 23.67 | 23.89 | 23.47 | 23.70 | 2,079,801 | +0.09(+0.39%) |
Dec 20, 2010 | 24.12 | 24.12 | 23.51 | 23.60 | 2,155,409 | -0.26(-1.09%) |
Dec 17, 2010 | 23.42 | 24.03 | 23.34 | 23.86 | 5,660,621 | +0.53(+2.27%) |
Dec 16, 2010 | 22.61 | 23.45 | 22.59 | 23.34 | 4,592,777 | +0.68(+3.00%) |
Dec 15, 2010 | 22.41 | 23.15 | 22.35 | 22.66 | 4,770,399 | +0.10(+0.43%) |
Dec 14, 2010 | 22.90 | 23.02 | 22.45 | 22.56 | 4,410,594 | -0.17(-0.76%) |
Dec 13, 2010 | 23.71 | 23.71 | 22.70 | 22.73 | 3,688,943 | -0.80(-3.39%) |
Dec 10, 2010 | 23.39 | 23.59 | 22.98 | 23.53 | 4,925,336 | +0.26(+1.12%) |
Dec 09, 2010 | 23.19 | 23.27 | 23.02 | 23.27 | 2,585,515 | +0.31(+1.35%) |
Dec 08, 2010 | 22.86 | 23.24 | 22.78 | 22.96 | 3,221,641 | +0.07(+0.29%) |
Dec 07, 2010 | 23.48 | 23.71 | 22.82 | 22.89 | 4,823,665 | -0.29(-1.23%) |
Dec 06, 2010 | 23.18 | 23.29 | 22.75 | 23.18 | 4,176,792 | +0.04(+0.18%) |
Dec 03, 2010 | 22.57 | 23.20 | 22.52 | 23.13 | 3,460,239 | +0.49(+2.15%) |
Dec 02, 2010 | 22.24 | 22.70 | 22.24 | 22.65 | 3,351,249 | +0.43(+1.93%) |
Dec 01, 2010 | 21.72 | 22.23 | 21.70 | 22.22 | 5,415,574 | +0.86(+4.05%) |
Nov 30, 2010 | 21.45 | 21.67 | 21.23 | 21.36 | 7,726,720 | -0.29(-1.36%) |
Nov 29, 2010 | 21.68 | 21.86 | 21.36 | 21.65 | 3,040,510 | -0.16(-0.73%) |
Nov 26, 2010 | 21.81 | 21.96 | 21.73 | 21.81 | 1,340,405 | -0.13(-0.57%) |
Nov 24, 2010 | 20.82 | 21.93 | 21.93 | 21.93 | 7,611,867 | +1.16(+5.57%) |
Nov 23, 2010 | 20.49 | 20.79 | 20.37 | 20.78 | 3,907,749 | -0.07(-0.32%) |
Nov 22, 2010 | 20.09 | 20.88 | 19.96 | 20.84 | 4,273,933 | +0.60(+2.99%) |
Nov 19, 2010 | 19.99 | 20.26 | 19.77 | 20.24 | 3,738,601 | +0.27(+1.34%) |
Nov 18, 2010 | 19.52 | 20.11 | 19.30 | 19.97 | 4,657,095 | +0.75(+3.88%) |
Nov 17, 2010 | 18.88 | 19.46 | 18.75 | 19.22 | 3,192,034 | +0.46(+2.46%) |
Nov 16, 2010 | 19.10 | 19.30 | 18.52 | 18.76 | 6,261,756 | -0.49(-2.53%) |
Nov 15, 2010 | 19.46 | 19.69 | 19.24 | 19.25 | 3,624,240 | -0.17(-0.86%) |
Nov 12, 2010 | 19.40 | 19.74 | 19.06 | 19.42 | 3,971,743 | -0.15(-0.77%) |
Nov 11, 2010 | 19.72 | 19.72 | 19.31 | 19.57 | 5,877,930 | -0.40(-2.02%) |
Nov 10, 2010 | 19.80 | 20.01 | 19.57 | 19.97 | 4,449,262 | +0.00(+0.00%) |
Nov 09, 2010 | 20.03 | 20.13 | 19.85 | 19.97 | 6,222,543 | -0.06(-0.29%) |
Nov 08, 2010 | 19.83 | 20.09 | 19.38 | 20.03 | 9,157,262 | -0.25(-1.24%) |
Nov 05, 2010 | 19.94 | 20.71 | 19.80 | 20.28 | 9,742,577 | +0.41(+2.07%) |
Nov 04, 2010 | 19.57 | 19.90 | 19.27 | 19.87 | 6,069,968 | +0.77(+4.04%) |
Nov 03, 2010 | 19.32 | 19.34 | 18.89 | 19.10 | 6,368,493 | -0.22(-1.13%) |
Nov 02, 2010 | 19.21 | 19.51 | 19.06 | 19.32 | 3,218,029 | +0.34(+1.81%) |
Nov 01, 2010 | 19.31 | 19.51 | 18.79 | 18.97 | 3,710,957 | -0.26(-1.35%) |
Oct 29, 2010 | 19.01 | 19.38 | 18.87 | 19.23 | 3,401,750 | +0.20(+1.06%) |
Oct 28, 2010 | 19.30 | 19.35 | 18.73 | 19.03 | 3,101,220 | -0.14(-0.74%) |
Oct 27, 2010 | 18.22 | 19.26 | 18.18 | 19.17 | 6,551,823 | +0.74(+4.01%) |
Oct 25, 2010 | 18.07 | 18.54 | 18.04 | 18.44 | 3,432,720 | +0.41(+2.28%) |
Oct 22, 2010 | 17.47 | 18.12 | 17.45 | 18.02 | 4,344,559 | +0.65(+3.72%) |
Oct 21, 2010 | 18.12 | 18.14 | 16.98 | 17.38 | 7,769,100 | -0.67(-3.72%) |
Oct 20, 2010 | 17.90 | 18.20 | 17.76 | 18.05 | 2,023,846 | +0.20(+1.13%) |
Oct 19, 2010 | 17.79 | 18.17 | 17.63 | 17.85 | 4,039,818 | -0.30(-1.66%) |
Oct 18, 2010 | 18.43 | 18.46 | 18.03 | 18.15 | 3,685,503 | -0.16(-0.87%) |
Oct 15, 2010 | 18.13 | 18.44 | 17.95 | 18.31 | 6,632,198 | +0.42(+2.35%) |
Oct 14, 2010 | 17.83 | 18.01 | 17.57 | 17.89 | 4,701,002 | +0.06(+0.33%) |
Oct 13, 2010 | 17.97 | 18.03 | 17.66 | 17.83 | 4,074,671 | +0.03(+0.19%) |
Oct 12, 2010 | 17.30 | 17.97 | 17.16 | 17.80 | 4,380,166 | +0.59(+3.41%) |
Oct 11, 2010 | 17.19 | 17.73 | 17.16 | 17.21 | 2,935,300 | +0.01(+0.05%) |
Oct 08, 2010 | 16.88 | 17.29 | 16.66 | 17.20 | 2,938,865 | +0.35(+2.09%) |
Oct 07, 2010 | 17.02 | 17.07 | 16.63 | 16.85 | 4,420,771 | -0.08(-0.45%) |
Oct 06, 2010 | 17.60 | 17.61 | 16.76 | 16.93 | 5,437,301 | -0.65(-3.68%) |
Oct 05, 2010 | 17.29 | 17.74 | 17.13 | 17.57 | 5,436,312 | +0.54(+3.15%) |
Oct 04, 2010 | 17.22 | 17.30 | 16.82 | 17.03 | 3,631,320 | -0.29(-1.69%) |