Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.69 | 21.84 | 21.69 | 21.83 | 16,231,841 | +0.09(+0.41%) |
Dec 30, 2010 | 21.71 | 21.77 | 21.69 | 21.74 | 13,990,443 | +0.02(+0.08%) |
Dec 29, 2010 | 21.70 | 21.79 | 21.69 | 21.72 | 13,192,030 | +0.03(+0.14%) |
Dec 28, 2010 | 21.61 | 21.71 | 21.59 | 21.69 | 14,868,489 | +0.10(+0.45%) |
Dec 27, 2010 | 21.75 | 21.75 | 21.59 | 21.59 | 14,951,626 | -0.17(-0.78%) |
Dec 23, 2010 | 21.74 | 21.86 | 21.73 | 21.76 | 19,708,192 | -0.00(-0.02%) |
Dec 22, 2010 | 21.71 | 21.77 | 21.58 | 21.77 | 23,232,350 | +0.03(+0.15%) |
Dec 21, 2010 | 21.69 | 21.77 | 21.62 | 21.73 | 28,221,678 | +0.06(+0.28%) |
Dec 20, 2010 | 21.72 | 21.82 | 21.63 | 21.67 | 27,489,098 | -0.13(-0.59%) |
Dec 17, 2010 | 21.58 | 21.82 | 21.52 | 21.80 | 44,136,440 | +0.12(+0.55%) |
Dec 16, 2010 | 21.52 | 21.71 | 21.47 | 21.68 | 43,434,240 | +0.20(+0.93%) |
Dec 15, 2010 | 21.21 | 21.55 | 21.16 | 21.48 | 39,326,004 | +0.28(+1.31%) |
Dec 14, 2010 | 21.51 | 21.53 | 21.14 | 21.21 | 42,091,404 | -0.32(-1.46%) |
Dec 13, 2010 | 21.37 | 21.56 | 21.34 | 21.52 | 28,262,656 | +0.07(+0.31%) |
Dec 10, 2010 | 21.53 | 21.54 | 21.33 | 21.45 | 26,983,280 | -0.06(-0.28%) |
Dec 09, 2010 | 21.44 | 21.54 | 21.42 | 21.51 | 29,564,210 | +0.15(+0.68%) |
Dec 08, 2010 | 21.26 | 21.39 | 21.26 | 21.37 | 27,484,894 | +0.08(+0.39%) |
Dec 07, 2010 | 21.37 | 21.43 | 21.28 | 21.29 | 29,718,756 | +0.05(+0.23%) |
Dec 06, 2010 | 21.36 | 21.40 | 21.24 | 21.24 | 33,480,524 | -0.17(-0.79%) |
Dec 03, 2010 | 21.50 | 21.55 | 21.40 | 21.40 | 31,166,354 | -0.13(-0.62%) |
Dec 02, 2010 | 21.45 | 21.56 | 21.41 | 21.54 | 34,307,024 | +0.07(+0.31%) |
Dec 01, 2010 | 21.22 | 21.50 | 21.18 | 21.47 | 31,526,656 | +0.51(+2.42%) |
Nov 30, 2010 | 20.89 | 21.10 | 20.88 | 20.96 | 35,483,316 | -0.07(-0.35%) |
Nov 29, 2010 | 21.09 | 21.12 | 20.86 | 21.04 | 33,745,732 | -0.09(-0.44%) |
Nov 26, 2010 | 21.13 | 21.22 | 21.09 | 21.13 | 13,679,813 | -0.16(-0.77%) |
Nov 24, 2010 | 21.04 | 21.29 | 21.29 | 21.29 | 24,441,414 | +0.33(+1.56%) |
Nov 23, 2010 | 21.07 | 21.09 | 20.86 | 20.97 | 26,818,914 | -0.21(-1.01%) |
Nov 22, 2010 | 21.11 | 21.20 | 20.95 | 21.18 | 50,880,140 | -0.02(-0.08%) |
Nov 19, 2010 | 20.96 | 21.20 | 20.94 | 21.20 | 61,858,608 | +0.16(+0.75%) |
Nov 18, 2010 | 20.72 | 21.08 | 20.71 | 21.04 | 62,861,488 | +0.44(+2.11%) |
Nov 17, 2010 | 20.48 | 20.67 | 20.47 | 20.61 | 25,429,452 | +0.14(+0.71%) |
Nov 16, 2010 | 20.73 | 20.76 | 20.37 | 20.46 | 35,861,084 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.87 | 20.70 | 20.75 | 34,816,008 | +0.01(+0.06%) |
Nov 12, 2010 | 20.67 | 20.75 | 20.56 | 20.74 | 30,392,532 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.70 | 20.55 | 20.70 | 24,657,942 | +0.08(+0.40%) |
Nov 10, 2010 | 20.62 | 20.64 | 20.53 | 20.62 | 27,333,246 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.67 | 20.55 | 20.64 | 25,240,880 | +0.09(+0.46%) |
Nov 08, 2010 | 20.60 | 20.62 | 20.53 | 20.55 | 16,903,544 | -0.07(-0.36%) |
Nov 05, 2010 | 20.57 | 20.65 | 20.43 | 20.63 | 24,296,820 | +0.04(+0.21%) |
Nov 04, 2010 | 20.41 | 20.65 | 20.39 | 20.58 | 41,699,764 | +0.16(+0.81%) |
Nov 03, 2010 | 20.38 | 20.42 | 20.20 | 20.42 | 23,806,292 | +0.03(+0.15%) |
Nov 02, 2010 | 20.37 | 20.41 | 20.36 | 20.39 | 20,007,574 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.42 | 20.17 | 20.34 | 27,307,978 | +0.13(+0.64%) |
Oct 29, 2010 | 20.15 | 20.27 | 20.11 | 20.21 | 21,603,612 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.29 | 20.06 | 20.17 | 25,097,960 | +0.01(+0.03%) |
Oct 27, 2010 | 20.11 | 20.17 | 19.87 | 20.17 | 28,882,226 | +0.06(+0.30%) |
Oct 25, 2010 | 20.20 | 20.35 | 20.10 | 20.11 | 32,196,960 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.35 | 20.25 | 20.31 | 14,465,790 | +0.05(+0.23%) |
Oct 21, 2010 | 20.11 | 20.35 | 20.11 | 20.26 | 35,312,916 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.33 | 19.90 | 20.15 | 49,159,640 | +0.27(+1.34%) |
Oct 19, 2010 | 19.76 | 19.93 | 19.72 | 19.89 | 53,177,572 | +0.11(+0.57%) |
Oct 18, 2010 | 19.71 | 19.77 | 19.71 | 19.77 | 29,847,158 | +0.02(+0.10%) |
Oct 15, 2010 | 19.76 | 19.77 | 19.69 | 19.76 | 29,885,226 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.77 | 19.67 | 19.75 | 22,001,144 | -0.01(-0.05%) |
Oct 13, 2010 | 19.68 | 19.77 | 19.66 | 19.76 | 36,433,496 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.71 | 19.56 | 19.64 | 24,537,090 | +0.01(+0.07%) |
Oct 11, 2010 | 19.63 | 19.65 | 19.55 | 19.63 | 19,719,352 | +0.05(+0.25%) |
Oct 08, 2010 | 19.58 | 19.68 | 19.46 | 19.58 | 24,573,326 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.67 | 19.51 | 19.59 | 17,309 | -0.12(-0.60%) |
Oct 06, 2010 | 19.65 | 19.71 | 19.56 | 19.71 | 21,429,230 | +0.05(+0.23%) |
Oct 05, 2010 | 19.49 | 19.68 | 19.45 | 19.66 | 57,348 | +0.26(+1.32%) |
Oct 04, 2010 | 19.42 | 19.46 | 19.30 | 19.41 | 17,486,214 | -0.08(-0.41%) |