Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.55 | 23.78 | 23.49 | 23.65 | 2,410,171 | +0.06(+0.25%) |
Dec 30, 2010 | 23.60 | 23.69 | 23.45 | 23.59 | 2,524,541 | -0.08(-0.34%) |
Dec 29, 2010 | 23.79 | 23.80 | 23.65 | 23.68 | 3,057,984 | -0.07(-0.28%) |
Dec 28, 2010 | 23.81 | 23.84 | 23.59 | 23.74 | 2,104,160 | -0.07(-0.28%) |
Dec 27, 2010 | 23.59 | 23.89 | 23.14 | 23.81 | 2,859,838 | +0.11(+0.47%) |
Dec 23, 2010 | 23.66 | 23.74 | 23.55 | 23.70 | 3,479,475 | -0.02(-0.09%) |
Dec 22, 2010 | 23.62 | 23.89 | 23.59 | 23.72 | 3,525,548 | +0.07(+0.31%) |
Dec 21, 2010 | 23.31 | 23.71 | 23.25 | 23.65 | 4,848,876 | +0.39(+1.69%) |
Dec 20, 2010 | 23.25 | 23.39 | 23.13 | 23.25 | 4,022,359 | +0.02(+0.10%) |
Dec 17, 2010 | 23.16 | 23.31 | 22.96 | 23.23 | 5,955,309 | +0.06(+0.26%) |
Dec 16, 2010 | 22.90 | 23.23 | 22.79 | 23.17 | 4,273,790 | +0.35(+1.53%) |
Dec 15, 2010 | 22.87 | 23.07 | 22.81 | 22.82 | 5,696,816 | -0.14(-0.61%) |
Dec 14, 2010 | 23.08 | 23.17 | 22.91 | 22.96 | 3,895,676 | -0.07(-0.29%) |
Dec 13, 2010 | 23.00 | 23.16 | 22.88 | 23.03 | 3,350,152 | +0.07(+0.32%) |
Dec 10, 2010 | 22.56 | 22.99 | 22.51 | 22.96 | 4,088,574 | +0.31(+1.38%) |
Dec 09, 2010 | 22.71 | 22.80 | 22.53 | 22.64 | 4,494,442 | +0.03(+0.13%) |
Dec 08, 2010 | 22.59 | 22.75 | 22.45 | 22.62 | 5,903,637 | +0.02(+0.10%) |
Dec 07, 2010 | 22.63 | 22.70 | 22.43 | 22.59 | 5,238,910 | +0.21(+0.93%) |
Dec 06, 2010 | 22.47 | 22.56 | 22.30 | 22.39 | 4,108,830 | -0.10(-0.46%) |
Dec 03, 2010 | 22.42 | 22.56 | 22.18 | 22.49 | 5,281,776 | +0.00(+0.00%) |
Dec 02, 2010 | 22.24 | 22.54 | 22.14 | 22.49 | 6,297,534 | +0.27(+1.20%) |
Dec 01, 2010 | 21.91 | 22.26 | 21.90 | 22.22 | 4,981,161 | +0.62(+2.89%) |
Nov 30, 2010 | 21.64 | 21.83 | 21.57 | 21.60 | 4,922,724 | -0.19(-0.85%) |
Nov 29, 2010 | 21.66 | 21.84 | 21.52 | 21.78 | 5,702,239 | +0.02(+0.10%) |
Nov 26, 2010 | 21.84 | 21.97 | 21.75 | 21.76 | 2,378,680 | -0.20(-0.91%) |
Nov 24, 2010 | 21.89 | 21.96 | 21.96 | 21.96 | 4,361,792 | +0.19(+0.88%) |
Nov 23, 2010 | 21.85 | 21.97 | 21.74 | 21.77 | 5,704,996 | -0.34(-1.53%) |
Nov 22, 2010 | 22.23 | 22.25 | 21.86 | 22.11 | 5,847,090 | -0.24(-1.09%) |
Nov 19, 2010 | 22.21 | 22.46 | 22.17 | 22.35 | 6,030,786 | +0.08(+0.36%) |
Nov 18, 2010 | 22.24 | 22.48 | 22.15 | 22.27 | 5,967,919 | +0.27(+1.24%) |
Nov 17, 2010 | 22.05 | 22.15 | 21.88 | 22.00 | 9,794,346 | +0.01(+0.03%) |
Nov 16, 2010 | 22.32 | 22.43 | 21.87 | 21.99 | 11,730,812 | -0.46(-2.07%) |
Nov 15, 2010 | 22.39 | 22.63 | 22.37 | 22.46 | 5,302,425 | +0.21(+0.96%) |
Nov 12, 2010 | 22.44 | 22.49 | 22.12 | 22.24 | 5,778,564 | -0.33(-1.47%) |
Nov 11, 2010 | 22.75 | 22.83 | 22.53 | 22.57 | 6,380,104 | -0.32(-1.38%) |
Nov 10, 2010 | 22.43 | 22.91 | 22.42 | 22.89 | 11,188,629 | +0.57(+2.58%) |
Nov 09, 2010 | 22.88 | 22.92 | 22.23 | 22.32 | 8,025,805 | -0.55(-2.42%) |
Nov 08, 2010 | 22.93 | 23.05 | 22.67 | 22.87 | 7,184,080 | -0.18(-0.77%) |
Nov 05, 2010 | 22.94 | 23.11 | 22.74 | 23.05 | 6,428,298 | +0.07(+0.29%) |
Nov 04, 2010 | 22.32 | 23.02 | 22.27 | 22.98 | 10,553,163 | +0.89(+4.04%) |
Nov 03, 2010 | 22.45 | 22.49 | 21.83 | 22.09 | 7,794,801 | -0.25(-1.12%) |
Nov 02, 2010 | 22.40 | 22.42 | 22.14 | 22.34 | 5,130,469 | +0.10(+0.43%) |
Nov 01, 2010 | 22.52 | 22.67 | 22.04 | 22.24 | 8,589,170 | -0.23(-1.02%) |
Oct 29, 2010 | 22.32 | 22.49 | 22.11 | 22.47 | 11,813,568 | +0.04(+0.20%) |
Oct 28, 2010 | 22.85 | 22.96 | 22.21 | 22.43 | 17,593,710 | -1.51(-6.31%) |
Oct 27, 2010 | 23.89 | 24.13 | 23.78 | 23.94 | 6,894,121 | -0.46(-1.90%) |
Oct 25, 2010 | 24.29 | 24.53 | 24.11 | 24.40 | 7,180,591 | +0.24(+0.98%) |
Oct 22, 2010 | 24.07 | 24.27 | 24.01 | 24.17 | 3,542,523 | +0.17(+0.71%) |
Oct 21, 2010 | 24.11 | 24.33 | 23.82 | 24.00 | 5,952,953 | -0.03(-0.12%) |
Oct 20, 2010 | 23.82 | 24.17 | 23.77 | 24.03 | 7,335,598 | +0.29(+1.24%) |
Oct 19, 2010 | 23.69 | 24.00 | 23.55 | 23.73 | 8,403,012 | -0.27(-1.11%) |
Oct 18, 2010 | 23.88 | 24.03 | 23.87 | 24.00 | 7,553,685 | +0.10(+0.40%) |
Oct 15, 2010 | 24.20 | 24.30 | 23.82 | 23.90 | 7,462,921 | -0.18(-0.73%) |
Oct 14, 2010 | 24.17 | 24.53 | 23.95 | 24.08 | 5,763,512 | -0.20(-0.82%) |
Oct 13, 2010 | 24.22 | 24.48 | 24.14 | 24.28 | 6,144,701 | +0.31(+1.29%) |
Oct 12, 2010 | 23.87 | 24.04 | 23.68 | 23.97 | 4,451,036 | +0.07(+0.28%) |
Oct 11, 2010 | 23.88 | 24.00 | 23.85 | 23.90 | 2,173,086 | +0.01(+0.03%) |
Oct 08, 2010 | 23.89 | 23.98 | 23.72 | 23.89 | 3,679,571 | +0.16(+0.68%) |
Oct 07, 2010 | 23.75 | 23.93 | 23.64 | 23.73 | 4,304,138 | +0.06(+0.25%) |
Oct 06, 2010 | 23.80 | 23.85 | 23.47 | 23.67 | 4,870,983 | -0.19(-0.80%) |
Oct 05, 2010 | 23.61 | 23.94 | 23.24 | 23.86 | 6,541,174 | +0.50(+2.14%) |
Oct 04, 2010 | 23.55 | 23.64 | 23.23 | 23.36 | 5,107,553 | +0.10(+0.41%) |