Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.75 | 23.00 | 22.67 | 22.88 | 3,783,935 | +0.08(+0.34%) |
Dec 30, 2010 | 22.70 | 22.89 | 22.61 | 22.80 | 5,295,763 | +0.14(+0.63%) |
Dec 29, 2010 | 22.70 | 22.86 | 22.53 | 22.66 | 5,626,211 | +0.32(+1.42%) |
Dec 28, 2010 | 22.31 | 22.43 | 22.15 | 22.34 | 3,860,485 | +0.22(+1.00%) |
Dec 27, 2010 | 22.67 | 22.71 | 21.96 | 22.12 | 6,562,748 | -0.58(-2.55%) |
Dec 23, 2010 | 22.51 | 22.84 | 22.42 | 22.70 | 7,586,239 | +0.08(+0.37%) |
Dec 22, 2010 | 22.17 | 22.67 | 22.08 | 22.62 | 10,680,228 | +0.60(+2.71%) |
Dec 21, 2010 | 21.70 | 22.04 | 21.57 | 22.02 | 6,192,624 | +0.45(+2.08%) |
Dec 20, 2010 | 21.58 | 21.72 | 21.41 | 21.57 | 7,264,340 | +0.05(+0.25%) |
Dec 17, 2010 | 21.72 | 21.78 | 21.30 | 21.52 | 12,250,998 | -0.16(-0.72%) |
Dec 16, 2010 | 21.90 | 21.91 | 21.51 | 21.67 | 9,270,312 | -0.23(-1.04%) |
Dec 15, 2010 | 21.64 | 22.03 | 21.55 | 21.90 | 9,042,444 | +0.22(+0.99%) |
Dec 14, 2010 | 21.70 | 22.01 | 21.55 | 21.69 | 6,484,633 | -0.03(-0.14%) |
Dec 13, 2010 | 21.74 | 21.93 | 21.64 | 21.72 | 6,756,084 | +0.26(+1.23%) |
Dec 10, 2010 | 21.44 | 21.58 | 21.33 | 21.45 | 5,688,819 | +0.04(+0.20%) |
Dec 09, 2010 | 21.55 | 21.64 | 21.26 | 21.41 | 6,517,909 | +0.07(+0.31%) |
Dec 08, 2010 | 21.64 | 21.86 | 21.27 | 21.35 | 8,157,581 | -0.30(-1.38%) |
Dec 07, 2010 | 21.76 | 22.11 | 21.60 | 21.64 | 13,421,366 | +0.30(+1.40%) |
Dec 06, 2010 | 21.49 | 21.55 | 21.29 | 21.35 | 8,047,584 | -0.22(-1.03%) |
Dec 03, 2010 | 21.13 | 21.63 | 21.09 | 21.57 | 12,396,890 | +0.35(+1.63%) |
Dec 02, 2010 | 20.95 | 21.40 | 20.93 | 21.22 | 12,191,609 | +0.43(+2.07%) |
Dec 01, 2010 | 20.46 | 20.81 | 20.43 | 20.79 | 10,911,868 | +0.71(+3.51%) |
Nov 30, 2010 | 19.96 | 20.34 | 19.79 | 20.08 | 9,246,950 | -0.27(-1.35%) |
Nov 29, 2010 | 20.03 | 20.43 | 19.68 | 20.36 | 10,602,817 | +0.32(+1.58%) |
Nov 26, 2010 | 20.05 | 20.20 | 19.94 | 20.04 | 2,571,088 | -0.26(-1.29%) |
Nov 24, 2010 | 20.16 | 20.31 | 20.31 | 20.31 | 10,378,704 | +0.44(+2.20%) |
Nov 23, 2010 | 20.13 | 20.24 | 19.67 | 19.87 | 15,865,402 | -0.65(-3.15%) |
Nov 22, 2010 | 20.59 | 20.68 | 20.19 | 20.52 | 9,529,396 | -0.16(-0.75%) |
Nov 19, 2010 | 20.31 | 20.69 | 20.31 | 20.67 | 7,661,002 | +0.26(+1.29%) |
Nov 18, 2010 | 20.11 | 20.52 | 20.04 | 20.41 | 11,581,117 | +0.79(+4.02%) |
Nov 17, 2010 | 19.67 | 20.08 | 19.54 | 19.62 | 11,723,926 | -0.04(-0.21%) |
Nov 16, 2010 | 19.98 | 20.03 | 19.51 | 19.66 | 19,134,850 | -0.69(-3.41%) |
Nov 15, 2010 | 20.81 | 20.87 | 20.32 | 20.35 | 9,198,309 | -0.30(-1.48%) |
Nov 12, 2010 | 21.09 | 21.27 | 20.52 | 20.66 | 12,309,259 | -0.84(-3.89%) |
Nov 11, 2010 | 21.47 | 21.52 | 21.24 | 21.50 | 11,319,498 | -0.19(-0.88%) |
Nov 10, 2010 | 21.37 | 21.70 | 20.98 | 21.69 | 10,403,708 | +0.39(+1.85%) |
Nov 09, 2010 | 21.65 | 21.87 | 21.17 | 21.29 | 10,741,977 | +0.11(+0.54%) |
Nov 08, 2010 | 21.24 | 21.50 | 21.01 | 21.18 | 6,817,382 | -0.14(-0.67%) |
Nov 05, 2010 | 21.16 | 21.64 | 21.11 | 21.32 | 12,346,735 | +0.10(+0.45%) |
Nov 04, 2010 | 20.03 | 21.37 | 20.03 | 21.23 | 24,558,774 | +1.72(+8.82%) |
Nov 03, 2010 | 19.69 | 19.73 | 19.24 | 19.51 | 8,178,279 | -0.10(-0.52%) |
Nov 02, 2010 | 19.70 | 19.73 | 19.45 | 19.61 | 6,348,335 | +0.16(+0.80%) |
Nov 01, 2010 | 19.50 | 19.71 | 19.33 | 19.45 | 9,813,060 | +0.32(+1.69%) |
Oct 29, 2010 | 19.06 | 19.15 | 18.93 | 19.13 | 6,526,818 | +0.13(+0.66%) |
Oct 28, 2010 | 19.05 | 19.11 | 18.89 | 19.00 | 8,547,608 | +0.10(+0.51%) |
Oct 27, 2010 | 19.21 | 19.21 | 18.84 | 18.91 | 15,269,019 | -0.71(-3.60%) |
Oct 25, 2010 | 19.74 | 19.91 | 19.55 | 19.61 | 9,039,407 | +0.12(+0.61%) |
Oct 22, 2010 | 19.74 | 19.76 | 19.31 | 19.49 | 7,387,413 | -0.11(-0.55%) |
Oct 21, 2010 | 19.97 | 20.10 | 19.48 | 19.60 | 10,074,584 | -0.43(-2.15%) |
Oct 20, 2010 | 19.87 | 20.20 | 19.76 | 20.03 | 7,048,754 | +0.14(+0.72%) |
Oct 19, 2010 | 19.71 | 20.01 | 19.63 | 19.89 | 18,134,230 | -0.55(-2.69%) |
Oct 18, 2010 | 20.29 | 20.56 | 20.27 | 20.44 | 8,527,327 | -0.07(-0.35%) |
Oct 15, 2010 | 20.71 | 20.80 | 20.30 | 20.51 | 10,955,295 | -0.12(-0.58%) |
Oct 14, 2010 | 20.93 | 21.04 | 20.44 | 20.63 | 12,468,411 | -0.38(-1.79%) |
Oct 13, 2010 | 20.93 | 21.15 | 20.92 | 21.01 | 9,479,433 | +0.24(+1.15%) |
Oct 12, 2010 | 20.55 | 20.78 | 20.35 | 20.77 | 7,410,324 | +0.09(+0.43%) |
Oct 11, 2010 | 20.65 | 20.80 | 20.56 | 20.68 | 5,766,337 | -0.01(-0.03%) |
Oct 08, 2010 | 20.68 | 20.72 | 19.92 | 20.68 | 14,623,213 | +0.66(+3.28%) |
Oct 07, 2010 | 20.49 | 20.53 | 19.78 | 20.03 | 8,946,334 | -0.38(-1.87%) |
Oct 06, 2010 | 20.44 | 20.55 | 20.30 | 20.41 | 9,959,409 | -0.02(-0.12%) |
Oct 05, 2010 | 19.91 | 20.50 | 19.81 | 20.43 | 366,474 | +0.81(+4.11%) |
Oct 04, 2010 | 19.85 | 19.98 | 19.51 | 19.62 | 7,223,117 | -0.27(-1.38%) |