Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.36 | 27.71 | 27.26 | 27.32 | 961,053 | +0.13(+0.48%) |
Dec 30, 2010 | 28.00 | 28.09 | 27.18 | 27.19 | 950,330 | -0.74(-2.65%) |
Dec 29, 2010 | 27.51 | 28.20 | 27.47 | 27.93 | 2,027,636 | +0.60(+2.20%) |
Dec 28, 2010 | 26.73 | 27.40 | 26.64 | 27.33 | 1,321,330 | +0.97(+3.68%) |
Dec 27, 2010 | 26.51 | 26.70 | 26.12 | 26.36 | 646,813 | -0.15(-0.57%) |
Dec 23, 2010 | 26.07 | 26.83 | 26.00 | 26.51 | 1,437,294 | +0.36(+1.38%) |
Dec 22, 2010 | 27.17 | 27.21 | 26.13 | 26.15 | 1,430,769 | -0.91(-3.36%) |
Dec 21, 2010 | 26.65 | 27.20 | 26.18 | 27.06 | 1,628,297 | +0.56(+2.11%) |
Dec 20, 2010 | 26.38 | 26.67 | 25.93 | 26.50 | 1,324,771 | +0.43(+1.65%) |
Dec 17, 2010 | 26.17 | 26.41 | 25.65 | 26.07 | 2,377,877 | -0.10(-0.38%) |
Dec 16, 2010 | 26.28 | 26.41 | 25.53 | 26.17 | 1,562,243 | -0.09(-0.34%) |
Dec 15, 2010 | 26.73 | 27.12 | 26.16 | 26.26 | 1,991,671 | -0.95(-3.49%) |
Dec 14, 2010 | 27.39 | 27.55 | 26.87 | 27.21 | 1,712,142 | +0.08(+0.29%) |
Dec 13, 2010 | 26.96 | 27.82 | 26.93 | 27.13 | 2,472,364 | +0.67(+2.53%) |
Dec 10, 2010 | 25.94 | 26.49 | 25.24 | 26.46 | 1,713,418 | +0.43(+1.65%) |
Dec 09, 2010 | 25.76 | 26.36 | 25.70 | 26.03 | 1,827,479 | +0.55(+2.16%) |
Dec 08, 2010 | 25.96 | 26.30 | 25.12 | 25.48 | 2,173,412 | -0.61(-2.34%) |
Dec 07, 2010 | 27.48 | 27.80 | 26.08 | 26.09 | 3,783,956 | -0.83(-3.08%) |
Dec 06, 2010 | 25.99 | 27.16 | 25.99 | 26.92 | 3,340,917 | +1.02(+3.94%) |
Dec 03, 2010 | 25.49 | 25.93 | 25.47 | 25.90 | 1,669,376 | +0.82(+3.27%) |
Dec 02, 2010 | 24.90 | 25.41 | 24.83 | 25.08 | 1,734,637 | +0.31(+1.25%) |
Dec 01, 2010 | 24.69 | 24.82 | 24.40 | 24.77 | 2,344,669 | +0.42(+1.72%) |
Nov 30, 2010 | 23.80 | 24.70 | 23.67 | 24.35 | 2,826,682 | +0.55(+2.31%) |
Nov 29, 2010 | 23.27 | 23.86 | 22.60 | 23.80 | 2,303,632 | +0.45(+1.93%) |
Nov 26, 2010 | 23.25 | 23.77 | 23.21 | 23.35 | 697,349 | -0.53(-2.22%) |
Nov 24, 2010 | 23.89 | 23.88 | 23.88 | 23.88 | 1,465,384 | +0.01(+0.04%) |
Nov 23, 2010 | 23.98 | 24.03 | 23.50 | 23.87 | 2,538,076 | -0.50(-2.05%) |
Nov 22, 2010 | 23.49 | 24.37 | 23.15 | 24.37 | 2,195,967 | +0.85(+3.61%) |
Nov 19, 2010 | 23.10 | 23.69 | 22.58 | 23.52 | 1,983,903 | +0.29(+1.25%) |
Nov 18, 2010 | 22.94 | 23.64 | 22.78 | 23.23 | 2,080,742 | +1.03(+4.64%) |
Nov 17, 2010 | 21.75 | 22.41 | 21.67 | 22.20 | 2,169,408 | +0.62(+2.87%) |
Nov 16, 2010 | 22.57 | 22.58 | 21.31 | 21.58 | 3,596,187 | -1.24(-5.43%) |
Nov 15, 2010 | 23.03 | 23.60 | 22.77 | 22.82 | 2,373,382 | -0.14(-0.61%) |
Nov 12, 2010 | 23.96 | 23.99 | 22.56 | 22.96 | 3,386,687 | -1.65(-6.70%) |
Nov 11, 2010 | 24.06 | 24.66 | 23.45 | 24.61 | 2,525,880 | +0.37(+1.53%) |
Nov 10, 2010 | 23.61 | 24.24 | 22.36 | 24.24 | 3,752,057 | +1.00(+4.30%) |
Nov 09, 2010 | 25.16 | 26.30 | 22.76 | 23.24 | 8,089,454 | -1.47(-5.95%) |
Nov 08, 2010 | 23.59 | 24.80 | 23.22 | 24.71 | 3,303,035 | +1.23(+5.24%) |
Nov 05, 2010 | 22.29 | 23.65 | 22.23 | 23.48 | 4,149,778 | +1.26(+5.67%) |
Nov 04, 2010 | 21.61 | 22.53 | 21.48 | 22.22 | 4,133,143 | +1.21(+5.76%) |
Nov 03, 2010 | 20.95 | 21.25 | 20.12 | 21.01 | 3,023,740 | +0.02(+0.10%) |
Nov 02, 2010 | 20.61 | 21.00 | 20.55 | 20.99 | 1,435,388 | +0.47(+2.29%) |
Nov 01, 2010 | 20.89 | 21.14 | 20.27 | 20.52 | 1,963,204 | -0.09(-0.44%) |
Oct 29, 2010 | 20.06 | 20.69 | 19.89 | 20.61 | 1,876,449 | +0.53(+2.64%) |
Oct 28, 2010 | 20.17 | 20.30 | 19.71 | 20.08 | 1,847,422 | +0.14(+0.70%) |
Oct 27, 2010 | 20.12 | 20.12 | 19.28 | 19.94 | 2,036,023 | -0.14(-0.70%) |
Oct 25, 2010 | 20.13 | 20.50 | 19.99 | 20.08 | 1,724,094 | +0.38(+1.93%) |
Oct 22, 2010 | 19.53 | 19.81 | 19.20 | 19.70 | 1,185,546 | +0.18(+0.92%) |
Oct 21, 2010 | 20.06 | 20.25 | 19.18 | 19.52 | 1,988,336 | -0.50(-2.50%) |
Oct 20, 2010 | 19.48 | 20.16 | 19.41 | 20.02 | 1,796,181 | +0.68(+3.52%) |
Oct 19, 2010 | 19.82 | 19.90 | 19.21 | 19.34 | 4,018,797 | -1.06(-5.20%) |
Oct 18, 2010 | 19.80 | 20.50 | 19.62 | 20.40 | 1,989,934 | +0.43(+2.15%) |
Oct 15, 2010 | 20.72 | 20.83 | 19.70 | 19.97 | 3,249,794 | -0.84(-4.04%) |
Oct 14, 2010 | 20.66 | 21.04 | 20.51 | 20.81 | 2,288,670 | +0.20(+0.97%) |
Oct 13, 2010 | 19.95 | 20.79 | 19.85 | 20.61 | 2,158,570 | +0.86(+4.35%) |
Oct 12, 2010 | 19.61 | 19.85 | 19.22 | 19.75 | 1,967,030 | -0.10(-0.50%) |
Oct 11, 2010 | 19.85 | 19.98 | 19.50 | 19.85 | 1,478,635 | +0.00(+0.00%) |
Oct 08, 2010 | 19.85 | 20.17 | 19.40 | 19.85 | 1,527,198 | +0.35(+1.79%) |
Oct 07, 2010 | 20.47 | 20.47 | 19.24 | 19.50 | 5,523 | -0.67(-3.32%) |
Oct 06, 2010 | 20.13 | 20.58 | 19.86 | 20.17 | 2,652,866 | +0.09(+0.45%) |
Oct 05, 2010 | 19.65 | 20.18 | 19.56 | 20.08 | 2,581,531 | +0.83(+4.31%) |
Oct 04, 2010 | 19.97 | 19.97 | 19.11 | 19.25 | 2,280,415 | -0.84(-4.18%) |