Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.18 | 24.33 | 24.15 | 24.18 | 1,028,356 | -0.04(-0.16%) |
Dec 30, 2010 | 24.25 | 24.35 | 24.15 | 24.22 | 1,534,834 | -0.05(-0.21%) |
Dec 29, 2010 | 24.41 | 24.42 | 24.17 | 24.27 | 1,997,572 | -0.08(-0.33%) |
Dec 28, 2010 | 24.27 | 24.40 | 24.20 | 24.35 | 2,240,118 | +0.16(+0.64%) |
Dec 27, 2010 | 24.01 | 24.47 | 24.01 | 24.20 | 2,371,771 | +0.15(+0.62%) |
Dec 23, 2010 | 24.03 | 24.14 | 23.96 | 24.05 | 1,931,508 | +0.02(+0.08%) |
Dec 22, 2010 | 24.14 | 24.22 | 24.01 | 24.03 | 2,701,790 | -0.11(-0.44%) |
Dec 21, 2010 | 24.29 | 24.35 | 24.12 | 24.14 | 2,909,382 | -0.01(-0.05%) |
Dec 20, 2010 | 24.18 | 24.27 | 23.91 | 24.15 | 2,618,526 | +0.11(+0.47%) |
Dec 17, 2010 | 23.85 | 24.07 | 23.77 | 24.04 | 3,957,266 | +0.14(+0.60%) |
Dec 16, 2010 | 23.53 | 23.93 | 23.42 | 23.89 | 4,441,112 | +0.44(+1.85%) |
Dec 15, 2010 | 23.89 | 23.98 | 23.45 | 23.46 | 4,421,855 | -0.45(-1.90%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.84 | 23.91 | 3,455,357 | +0.07(+0.31%) |
Dec 13, 2010 | 23.84 | 23.91 | 23.68 | 23.84 | 2,689,010 | +0.11(+0.47%) |
Dec 10, 2010 | 23.60 | 23.81 | 23.57 | 23.73 | 4,867,524 | +0.22(+0.93%) |
Dec 09, 2010 | 23.73 | 23.81 | 23.21 | 23.51 | 6,931,484 | -0.30(-1.28%) |
Dec 08, 2010 | 23.93 | 24.02 | 23.70 | 23.81 | 3,097,343 | -0.11(-0.47%) |
Dec 07, 2010 | 23.93 | 24.23 | 23.82 | 23.93 | 6,423,986 | +0.17(+0.71%) |
Dec 06, 2010 | 23.56 | 23.85 | 23.56 | 23.76 | 7,783,162 | +0.10(+0.42%) |
Dec 03, 2010 | 23.56 | 23.66 | 23.42 | 23.66 | 2,773,850 | +0.17(+0.74%) |
Dec 02, 2010 | 23.28 | 23.48 | 23.28 | 23.48 | 2,602,896 | +0.14(+0.59%) |
Dec 01, 2010 | 23.19 | 23.48 | 23.03 | 23.35 | 3,779,597 | +0.39(+1.71%) |
Nov 30, 2010 | 22.76 | 23.04 | 22.76 | 22.96 | 3,443,954 | -0.01(-0.03%) |
Nov 29, 2010 | 22.92 | 23.04 | 22.76 | 22.96 | 3,041,182 | -0.07(-0.30%) |
Nov 26, 2010 | 23.19 | 23.34 | 23.03 | 23.03 | 1,757,451 | -0.30(-1.30%) |
Nov 24, 2010 | 23.20 | 23.33 | 23.33 | 23.33 | 3,058,902 | +0.25(+1.08%) |
Nov 23, 2010 | 23.24 | 23.26 | 22.91 | 23.09 | 2,924,323 | -0.37(-1.56%) |
Nov 22, 2010 | 23.47 | 23.50 | 23.12 | 23.45 | 2,746,753 | -0.07(-0.29%) |
Nov 19, 2010 | 23.60 | 23.61 | 23.27 | 23.52 | 3,367,354 | -0.07(-0.29%) |
Nov 18, 2010 | 23.43 | 23.61 | 23.37 | 23.59 | 3,950,781 | +0.31(+1.33%) |
Nov 17, 2010 | 23.31 | 23.34 | 23.10 | 23.28 | 3,146,443 | +0.07(+0.32%) |
Nov 16, 2010 | 23.35 | 23.42 | 23.01 | 23.20 | 4,013,187 | -0.27(-1.14%) |
Nov 15, 2010 | 23.45 | 23.67 | 23.43 | 23.47 | 2,123,071 | +0.12(+0.53%) |
Nov 12, 2010 | 23.51 | 23.52 | 23.22 | 23.35 | 2,808,403 | -0.29(-1.24%) |
Nov 11, 2010 | 23.20 | 23.66 | 23.20 | 23.64 | 4,476,287 | +0.33(+1.41%) |
Nov 10, 2010 | 23.31 | 23.36 | 23.06 | 23.31 | 3,057,022 | -0.03(-0.13%) |
Nov 09, 2010 | 23.41 | 23.50 | 23.20 | 23.34 | 3,909,808 | -0.22(-0.95%) |
Nov 08, 2010 | 23.70 | 23.72 | 23.26 | 23.56 | 4,214,366 | -0.19(-0.78%) |
Nov 05, 2010 | 23.55 | 23.75 | 23.55 | 23.75 | 3,740,202 | +0.24(+1.03%) |
Nov 04, 2010 | 23.27 | 23.53 | 23.23 | 23.51 | 4,463,388 | +0.42(+1.83%) |
Nov 03, 2010 | 23.10 | 23.20 | 22.92 | 23.09 | 3,319,859 | -0.02(-0.08%) |
Nov 02, 2010 | 23.21 | 23.30 | 23.07 | 23.11 | 3,431,604 | +0.09(+0.38%) |
Nov 01, 2010 | 23.09 | 23.45 | 22.93 | 23.02 | 6,128,578 | +0.09(+0.38%) |
Oct 29, 2010 | 22.45 | 23.02 | 22.45 | 22.93 | 6,562,607 | +0.58(+2.59%) |
Oct 28, 2010 | 22.42 | 22.59 | 22.26 | 22.35 | 3,692,184 | +0.04(+0.17%) |
Oct 27, 2010 | 22.20 | 22.33 | 22.04 | 22.32 | 4,378,856 | -0.09(-0.42%) |
Oct 25, 2010 | 22.51 | 22.60 | 22.36 | 22.41 | 3,333,201 | +0.04(+0.19%) |
Oct 22, 2010 | 22.28 | 22.38 | 22.14 | 22.37 | 3,658,899 | +0.07(+0.33%) |
Oct 21, 2010 | 22.40 | 22.49 | 22.15 | 22.29 | 2,822,737 | -0.07(-0.31%) |
Oct 20, 2010 | 22.24 | 22.46 | 22.22 | 22.36 | 2,331,337 | +0.19(+0.87%) |
Oct 19, 2010 | 22.15 | 22.37 | 22.10 | 22.17 | 3,217,739 | -0.19(-0.83%) |
Oct 18, 2010 | 22.17 | 22.37 | 22.05 | 22.35 | 2,422,008 | +0.22(+0.98%) |
Oct 15, 2010 | 22.23 | 22.23 | 22.04 | 22.14 | 7,534,200 | +0.07(+0.31%) |
Oct 14, 2010 | 22.07 | 22.16 | 21.97 | 22.07 | 3,180,359 | -0.01(-0.03%) |
Oct 13, 2010 | 22.08 | 22.08 | 22.00 | 22.07 | 4,014,775 | +0.06(+0.25%) |
Oct 12, 2010 | 21.84 | 22.05 | 21.82 | 22.02 | 4,906,633 | +0.05(+0.23%) |
Oct 11, 2010 | 21.93 | 22.05 | 21.81 | 21.97 | 2,512,698 | +0.09(+0.43%) |
Oct 08, 2010 | 21.87 | 21.93 | 21.61 | 21.87 | 2,908,408 | +0.17(+0.77%) |
Oct 07, 2010 | 21.69 | 21.74 | 21.60 | 21.71 | 3,171,762 | +0.11(+0.52%) |
Oct 06, 2010 | 21.76 | 21.80 | 21.45 | 21.59 | 2,849,025 | -0.17(-0.77%) |
Oct 05, 2010 | 21.75 | 21.87 | 21.69 | 21.76 | 2,517,272 | +0.21(+0.95%) |
Oct 04, 2010 | 21.52 | 22.01 | 21.48 | 21.56 | 5,507,707 | +0.04(+0.17%) |