Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.87 | 22.09 | 21.78 | 22.01 | 8,607,844 | +0.14(+0.64%) |
Dec 30, 2010 | 21.80 | 21.96 | 21.64 | 21.87 | 10,148,596 | -0.03(-0.14%) |
Dec 29, 2010 | 21.78 | 21.97 | 21.77 | 21.90 | 10,332,475 | -0.08(-0.36%) |
Dec 28, 2010 | 21.93 | 22.02 | 21.92 | 21.98 | 6,527,245 | +0.07(+0.32%) |
Dec 27, 2010 | 21.91 | 21.92 | 21.74 | 21.91 | 5,613,927 | -0.01(-0.07%) |
Dec 23, 2010 | 21.87 | 21.98 | 21.86 | 21.92 | 10,820,242 | +0.19(+0.89%) |
Dec 22, 2010 | 21.64 | 21.78 | 21.52 | 21.73 | 8,423,995 | +0.03(+0.16%) |
Dec 21, 2010 | 21.81 | 21.86 | 21.68 | 21.69 | 9,674,337 | -0.07(-0.32%) |
Dec 20, 2010 | 21.80 | 21.80 | 21.52 | 21.76 | 15,255,822 | +0.21(+0.99%) |
Dec 17, 2010 | 21.71 | 21.80 | 21.50 | 21.55 | 13,079,397 | -0.25(-1.14%) |
Dec 16, 2010 | 21.87 | 21.93 | 21.72 | 21.80 | 20,611,188 | -0.05(-0.25%) |
Dec 15, 2010 | 22.12 | 22.29 | 21.57 | 21.85 | 33,992,524 | -0.29(-1.31%) |
Dec 14, 2010 | 22.34 | 22.34 | 21.95 | 22.14 | 34,710,216 | +0.50(+2.33%) |
Dec 13, 2010 | 21.66 | 21.82 | 21.63 | 21.64 | 12,874,706 | +0.09(+0.44%) |
Dec 10, 2010 | 21.38 | 21.60 | 21.37 | 21.54 | 13,281,527 | +0.22(+1.05%) |
Dec 09, 2010 | 21.50 | 21.59 | 21.21 | 21.32 | 16,002,228 | -0.24(-1.11%) |
Dec 08, 2010 | 21.72 | 21.73 | 21.36 | 21.56 | 13,175,805 | +0.19(+0.89%) |
Dec 07, 2010 | 21.62 | 21.67 | 21.35 | 21.37 | 16,975,436 | +0.39(+1.85%) |
Dec 06, 2010 | 20.97 | 21.38 | 20.95 | 20.98 | 19,977,222 | +0.31(+1.49%) |
Dec 03, 2010 | 20.66 | 20.74 | 20.45 | 20.67 | 16,096,930 | +0.08(+0.41%) |
Dec 02, 2010 | 20.32 | 20.64 | 20.31 | 20.59 | 20,525,480 | +0.35(+1.72%) |
Dec 01, 2010 | 20.20 | 20.29 | 20.00 | 20.24 | 17,491,046 | +0.31(+1.55%) |
Nov 30, 2010 | 19.82 | 20.09 | 19.81 | 19.93 | 21,485,044 | -0.29(-1.45%) |
Nov 29, 2010 | 20.11 | 20.26 | 19.93 | 20.22 | 24,043,108 | -0.17(-0.83%) |
Nov 26, 2010 | 20.40 | 20.55 | 20.33 | 20.39 | 7,336,817 | -0.27(-1.30%) |
Nov 24, 2010 | 20.53 | 20.66 | 20.66 | 20.66 | 11,956,091 | +0.29(+1.42%) |
Nov 23, 2010 | 20.55 | 20.58 | 20.28 | 20.37 | 19,140,936 | -0.37(-1.80%) |
Nov 22, 2010 | 20.65 | 20.82 | 20.43 | 20.75 | 13,150,682 | -0.19(-0.93%) |
Nov 19, 2010 | 20.76 | 20.94 | 20.59 | 20.94 | 10,956,134 | -0.09(-0.43%) |
Nov 18, 2010 | 21.00 | 21.11 | 20.92 | 21.03 | 11,303,510 | +0.30(+1.47%) |
Nov 17, 2010 | 20.63 | 20.88 | 20.60 | 20.73 | 13,282,709 | -0.09(-0.43%) |
Nov 16, 2010 | 21.17 | 21.17 | 20.59 | 20.82 | 20,338,750 | -0.87(-4.00%) |
Nov 15, 2010 | 21.72 | 21.74 | 21.43 | 21.68 | 13,469,180 | +0.26(+1.24%) |
Nov 12, 2010 | 21.60 | 21.75 | 21.33 | 21.42 | 13,187,465 | -0.34(-1.58%) |
Nov 11, 2010 | 21.57 | 21.83 | 21.55 | 21.76 | 15,712,278 | +0.07(+0.34%) |
Nov 10, 2010 | 21.54 | 21.70 | 21.27 | 21.69 | 23,506,736 | +0.26(+1.23%) |
Nov 09, 2010 | 22.02 | 22.11 | 21.36 | 21.42 | 33,065,222 | -0.06(-0.30%) |
Nov 08, 2010 | 21.50 | 21.60 | 21.37 | 21.49 | 19,072,520 | -0.33(-1.51%) |
Nov 05, 2010 | 21.70 | 21.91 | 21.59 | 21.82 | 18,277,308 | -0.06(-0.27%) |
Nov 04, 2010 | 21.51 | 21.90 | 21.41 | 21.88 | 32,688,958 | +0.77(+3.63%) |
Nov 03, 2010 | 21.23 | 21.29 | 20.88 | 21.11 | 32,502,354 | +0.47(+2.29%) |
Nov 02, 2010 | 20.57 | 20.77 | 20.51 | 20.64 | 20,545,528 | +0.32(+1.59%) |
Nov 01, 2010 | 20.42 | 20.52 | 20.23 | 20.31 | 11,719,456 | -0.01(-0.07%) |
Oct 29, 2010 | 20.21 | 20.43 | 20.15 | 20.33 | 10,724,530 | +0.10(+0.49%) |
Oct 28, 2010 | 20.25 | 20.60 | 20.03 | 20.23 | 34,466,428 | +0.25(+1.25%) |
Oct 27, 2010 | 20.01 | 20.06 | 19.72 | 19.98 | 24,305,722 | -0.05(-0.27%) |
Oct 25, 2010 | 20.23 | 20.28 | 20.03 | 20.03 | 10,655,540 | -0.14(-0.72%) |
Oct 22, 2010 | 20.21 | 20.42 | 20.04 | 20.18 | 13,695,570 | -0.07(-0.37%) |
Oct 21, 2010 | 20.37 | 20.53 | 20.15 | 20.25 | 15,146,016 | -0.22(-1.09%) |
Oct 20, 2010 | 20.39 | 20.67 | 20.38 | 20.48 | 14,028,111 | +0.08(+0.39%) |
Oct 19, 2010 | 20.13 | 20.61 | 20.12 | 20.40 | 20,256,888 | -0.27(-1.33%) |
Oct 18, 2010 | 20.26 | 20.80 | 20.15 | 20.67 | 21,327,456 | +0.43(+2.14%) |
Oct 15, 2010 | 20.39 | 20.48 | 20.13 | 20.24 | 18,126,276 | -0.20(-0.97%) |
Oct 14, 2010 | 20.50 | 20.61 | 20.41 | 20.44 | 13,551,574 | -0.19(-0.94%) |
Oct 13, 2010 | 20.63 | 20.80 | 20.55 | 20.63 | 13,959,959 | +0.07(+0.36%) |
Oct 12, 2010 | 20.30 | 20.69 | 20.20 | 20.56 | 16,750,131 | +0.01(+0.05%) |
Oct 11, 2010 | 20.59 | 20.69 | 20.51 | 20.55 | 10,863,262 | -0.34(-1.62%) |
Oct 08, 2010 | 20.89 | 20.92 | 20.63 | 20.89 | 12,059,333 | +0.20(+0.96%) |
Oct 07, 2010 | 20.81 | 20.97 | 20.59 | 20.69 | 842 | -0.04(-0.22%) |
Oct 06, 2010 | 20.75 | 20.81 | 20.56 | 20.73 | 13,380,139 | +0.14(+0.68%) |
Oct 05, 2010 | 20.50 | 20.69 | 20.39 | 20.59 | 20,424 | +0.25(+1.25%) |
Oct 04, 2010 | 20.66 | 20.71 | 20.29 | 20.34 | 20,389,910 | -0.56(-2.69%) |