Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.75 | 24.04 | 23.75 | 23.92 | 2,462,921 | +0.15(+0.61%) |
Dec 30, 2010 | 23.85 | 23.90 | 23.73 | 23.78 | 1,245,309 | -0.07(-0.28%) |
Dec 29, 2010 | 23.94 | 23.97 | 23.68 | 23.84 | 1,993,966 | +0.00(+0.02%) |
Dec 28, 2010 | 23.56 | 23.89 | 23.51 | 23.84 | 1,468,125 | +0.38(+1.61%) |
Dec 27, 2010 | 23.39 | 23.55 | 23.28 | 23.46 | 1,733,593 | +0.03(+0.12%) |
Dec 23, 2010 | 23.73 | 23.79 | 23.43 | 23.43 | 6,682,946 | -0.27(-1.12%) |
Dec 22, 2010 | 23.76 | 23.82 | 23.66 | 23.70 | 4,403,888 | +0.10(+0.41%) |
Dec 21, 2010 | 23.21 | 23.62 | 23.20 | 23.60 | 5,721,289 | +0.51(+2.20%) |
Dec 20, 2010 | 23.84 | 23.84 | 22.88 | 23.10 | 11,183,606 | -0.70(-2.93%) |
Dec 17, 2010 | 24.22 | 24.31 | 23.69 | 23.79 | 25,256,398 | -1.83(-7.14%) |
Dec 16, 2010 | 25.76 | 25.76 | 25.39 | 25.62 | 856,749 | -0.11(-0.42%) |
Dec 15, 2010 | 25.60 | 25.80 | 25.59 | 25.73 | 786,384 | +0.11(+0.42%) |
Dec 14, 2010 | 25.62 | 25.84 | 25.47 | 25.62 | 811,812 | -0.02(-0.10%) |
Dec 13, 2010 | 25.57 | 25.76 | 25.56 | 25.65 | 958,177 | +0.22(+0.87%) |
Dec 10, 2010 | 25.48 | 25.51 | 25.34 | 25.43 | 759,605 | -0.01(-0.05%) |
Dec 09, 2010 | 25.39 | 25.52 | 25.35 | 25.44 | 1,179,961 | +0.11(+0.43%) |
Dec 08, 2010 | 25.42 | 25.48 | 25.15 | 25.33 | 840,068 | -0.10(-0.39%) |
Dec 07, 2010 | 25.57 | 25.65 | 25.13 | 25.43 | 1,890,514 | +0.77(+3.12%) |
Dec 06, 2010 | 24.78 | 24.78 | 24.41 | 24.66 | 1,077,267 | -0.18(-0.74%) |
Dec 03, 2010 | 25.08 | 25.08 | 24.67 | 24.85 | 1,204,092 | -0.36(-1.42%) |
Dec 02, 2010 | 25.10 | 25.33 | 25.07 | 25.20 | 1,269,594 | +0.17(+0.68%) |
Dec 01, 2010 | 24.82 | 25.15 | 24.81 | 25.03 | 984,950 | +0.62(+2.54%) |
Nov 30, 2010 | 24.32 | 24.70 | 24.29 | 24.41 | 1,030,785 | -0.27(-1.08%) |
Nov 29, 2010 | 24.51 | 24.76 | 24.33 | 24.68 | 1,018,282 | +0.07(+0.29%) |
Nov 26, 2010 | 24.42 | 24.73 | 24.41 | 24.61 | 363,131 | -0.11(-0.45%) |
Nov 24, 2010 | 24.58 | 24.72 | 24.72 | 24.72 | 808,857 | +0.52(+2.13%) |
Nov 23, 2010 | 24.31 | 24.38 | 24.14 | 24.21 | 1,222,982 | -0.33(-1.34%) |
Nov 22, 2010 | 24.60 | 24.77 | 24.40 | 24.53 | 1,171,216 | -0.17(-0.67%) |
Nov 19, 2010 | 24.01 | 24.76 | 23.99 | 24.70 | 1,315,208 | +0.58(+2.39%) |
Nov 18, 2010 | 23.92 | 24.30 | 23.92 | 24.12 | 1,068,563 | +0.49(+2.06%) |
Nov 17, 2010 | 23.62 | 23.78 | 23.48 | 23.64 | 1,208,265 | +0.00(+0.00%) |
Nov 16, 2010 | 23.89 | 24.01 | 23.50 | 23.64 | 1,709,456 | -0.52(-2.17%) |
Nov 15, 2010 | 24.13 | 24.32 | 24.06 | 24.16 | 989,434 | +0.17(+0.69%) |
Nov 12, 2010 | 24.11 | 24.13 | 23.85 | 23.99 | 1,125,258 | -0.28(-1.16%) |
Nov 11, 2010 | 24.53 | 24.53 | 24.19 | 24.28 | 939,036 | -0.32(-1.32%) |
Nov 10, 2010 | 24.65 | 24.74 | 24.35 | 24.60 | 1,017,064 | +0.09(+0.37%) |
Nov 09, 2010 | 25.32 | 25.37 | 24.38 | 24.51 | 1,286,331 | -0.61(-2.43%) |
Nov 08, 2010 | 25.15 | 25.22 | 25.03 | 25.12 | 571,465 | -0.07(-0.28%) |
Nov 05, 2010 | 25.07 | 25.24 | 25.05 | 25.19 | 1,002,965 | +0.18(+0.73%) |
Nov 04, 2010 | 25.20 | 25.30 | 24.91 | 25.01 | 1,220,959 | +0.11(+0.43%) |
Nov 03, 2010 | 24.68 | 24.98 | 24.56 | 24.90 | 913,711 | +0.20(+0.79%) |
Nov 02, 2010 | 24.85 | 24.88 | 24.68 | 24.70 | 587,554 | +0.10(+0.42%) |
Nov 01, 2010 | 24.75 | 24.88 | 24.52 | 24.60 | 910,915 | -0.02(-0.08%) |
Oct 29, 2010 | 24.46 | 24.68 | 24.41 | 24.62 | 685,245 | +0.22(+0.89%) |
Oct 28, 2010 | 24.58 | 24.61 | 24.34 | 24.41 | 935,463 | +0.20(+0.81%) |
Oct 27, 2010 | 24.29 | 24.30 | 24.07 | 24.21 | 1,014,348 | -0.31(-1.26%) |
Oct 25, 2010 | 24.56 | 24.67 | 24.38 | 24.52 | 975,079 | +0.27(+1.10%) |
Oct 22, 2010 | 24.55 | 24.55 | 24.20 | 24.25 | 891,008 | -0.15(-0.62%) |
Oct 21, 2010 | 24.58 | 24.66 | 24.25 | 24.40 | 2,224,792 | -0.13(-0.53%) |
Oct 20, 2010 | 24.21 | 24.58 | 24.17 | 24.53 | 871,306 | +0.39(+1.61%) |
Oct 19, 2010 | 24.04 | 24.27 | 23.82 | 24.14 | 1,451,453 | -0.31(-1.26%) |
Oct 18, 2010 | 24.17 | 24.46 | 24.10 | 24.45 | 787,360 | +0.19(+0.79%) |
Oct 15, 2010 | 24.49 | 24.51 | 24.09 | 24.26 | 1,563,035 | -0.12(-0.48%) |
Oct 14, 2010 | 24.39 | 24.63 | 24.28 | 24.38 | 1,475,690 | +0.01(+0.05%) |
Oct 13, 2010 | 24.35 | 24.51 | 24.22 | 24.36 | 1,501,775 | +0.31(+1.28%) |
Oct 12, 2010 | 23.79 | 24.15 | 23.67 | 24.06 | 2,859,205 | +0.34(+1.44%) |
Oct 11, 2010 | 23.84 | 23.87 | 23.62 | 23.72 | 388,732 | -0.07(-0.27%) |
Oct 08, 2010 | 23.78 | 23.89 | 23.65 | 23.78 | 695,542 | +0.01(+0.05%) |
Oct 07, 2010 | 24.19 | 24.21 | 23.73 | 23.77 | 3,111 | -0.35(-1.46%) |
Oct 06, 2010 | 23.89 | 24.24 | 23.82 | 24.12 | 851,370 | +0.28(+1.19%) |
Oct 05, 2010 | 23.64 | 23.87 | 23.55 | 23.84 | 1,288 | +0.43(+1.84%) |
Oct 04, 2010 | 23.48 | 23.61 | 23.27 | 23.41 | 751,442 | -0.17(-0.72%) |