Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.42 | 27.53 | 27.18 | 27.24 | 1,541,142 | -0.19(-0.70%) |
Dec 30, 2010 | 27.17 | 27.61 | 27.07 | 27.43 | 2,412,581 | +0.15(+0.54%) |
Dec 29, 2010 | 26.94 | 27.39 | 26.94 | 27.28 | 2,236,045 | +0.41(+1.54%) |
Dec 28, 2010 | 27.23 | 27.37 | 26.73 | 26.87 | 3,195,933 | -0.30(-1.12%) |
Dec 27, 2010 | 27.37 | 27.43 | 27.02 | 27.18 | 1,758,327 | -0.36(-1.30%) |
Dec 23, 2010 | 27.22 | 27.64 | 27.17 | 27.53 | 2,039,976 | +0.32(+1.19%) |
Dec 22, 2010 | 27.44 | 27.48 | 27.08 | 27.21 | 2,064,312 | -0.11(-0.39%) |
Dec 21, 2010 | 27.29 | 27.48 | 27.10 | 27.31 | 3,001,575 | +0.25(+0.92%) |
Dec 20, 2010 | 27.01 | 27.27 | 26.76 | 27.07 | 3,160,050 | +0.32(+1.20%) |
Dec 17, 2010 | 26.69 | 26.87 | 26.41 | 26.75 | 7,363,906 | +0.11(+0.41%) |
Dec 16, 2010 | 25.78 | 26.70 | 25.58 | 26.64 | 4,737,602 | +0.98(+3.81%) |
Dec 15, 2010 | 25.35 | 25.97 | 25.28 | 25.66 | 6,187,393 | +0.27(+1.05%) |
Dec 14, 2010 | 25.30 | 25.69 | 25.25 | 25.39 | 2,687,323 | +0.23(+0.90%) |
Dec 13, 2010 | 25.32 | 25.48 | 25.09 | 25.16 | 2,329,409 | -0.02(-0.07%) |
Dec 10, 2010 | 25.34 | 25.36 | 25.01 | 25.18 | 3,648,859 | -0.09(-0.37%) |
Dec 09, 2010 | 25.42 | 25.43 | 24.94 | 25.28 | 3,304,514 | +0.06(+0.22%) |
Dec 08, 2010 | 24.84 | 25.25 | 24.77 | 25.22 | 3,570,870 | +0.48(+1.93%) |
Dec 07, 2010 | 25.23 | 25.30 | 24.69 | 24.74 | 3,752,368 | -0.25(-0.99%) |
Dec 06, 2010 | 24.97 | 25.18 | 24.77 | 24.99 | 2,289,023 | -0.02(-0.06%) |
Dec 03, 2010 | 24.38 | 25.09 | 24.38 | 25.01 | 2,846,374 | +0.44(+1.78%) |
Dec 02, 2010 | 23.93 | 24.81 | 23.93 | 24.57 | 4,703,448 | +0.76(+3.18%) |
Dec 01, 2010 | 23.13 | 23.91 | 23.10 | 23.81 | 4,044,654 | +1.08(+4.76%) |
Nov 30, 2010 | 22.27 | 22.82 | 22.24 | 22.73 | 3,810,688 | +0.17(+0.74%) |
Nov 29, 2010 | 22.64 | 22.67 | 22.07 | 22.56 | 4,230,479 | -0.26(-1.12%) |
Nov 26, 2010 | 22.80 | 22.93 | 22.64 | 22.82 | 2,020,321 | -0.11(-0.49%) |
Nov 24, 2010 | 22.68 | 22.93 | 22.93 | 22.93 | 4,711,691 | +0.38(+1.69%) |
Nov 23, 2010 | 22.61 | 22.85 | 22.40 | 22.55 | 3,718,238 | -0.32(-1.38%) |
Nov 22, 2010 | 22.45 | 22.96 | 22.36 | 22.87 | 4,191,564 | +0.33(+1.45%) |
Nov 19, 2010 | 22.29 | 22.74 | 22.14 | 22.54 | 3,337,103 | +0.16(+0.71%) |
Nov 18, 2010 | 22.15 | 22.94 | 22.04 | 22.38 | 5,096,129 | +0.48(+2.20%) |
Nov 17, 2010 | 21.37 | 22.07 | 21.34 | 21.90 | 3,218,795 | +0.64(+2.99%) |
Nov 16, 2010 | 21.77 | 22.19 | 21.13 | 21.27 | 6,225,641 | -0.50(-2.32%) |
Nov 15, 2010 | 21.77 | 22.16 | 21.70 | 21.77 | 2,587,033 | +0.08(+0.35%) |
Nov 12, 2010 | 21.95 | 22.14 | 21.51 | 21.69 | 2,242,370 | -0.46(-2.07%) |
Nov 11, 2010 | 21.83 | 22.32 | 21.75 | 22.15 | 1,808,189 | +0.07(+0.32%) |
Nov 10, 2010 | 21.76 | 22.13 | 21.53 | 22.08 | 2,857,977 | +0.36(+1.65%) |
Nov 09, 2010 | 22.31 | 22.35 | 21.56 | 21.72 | 2,995,718 | -0.44(-1.99%) |
Nov 08, 2010 | 22.19 | 22.31 | 21.97 | 22.16 | 3,181,339 | -0.14(-0.64%) |
Nov 05, 2010 | 22.05 | 22.32 | 21.96 | 22.31 | 4,513,598 | +0.28(+1.26%) |
Nov 04, 2010 | 21.60 | 22.13 | 21.60 | 22.03 | 2,263,640 | +0.68(+3.19%) |
Nov 03, 2010 | 21.25 | 21.41 | 20.97 | 21.35 | 2,549,070 | +0.16(+0.76%) |
Nov 02, 2010 | 21.25 | 21.37 | 21.11 | 21.19 | 1,762,540 | +0.09(+0.43%) |
Nov 01, 2010 | 21.28 | 21.45 | 20.94 | 21.10 | 3,083,041 | -0.03(-0.12%) |
Oct 29, 2010 | 20.93 | 21.24 | 20.81 | 21.12 | 2,502,624 | +0.11(+0.50%) |
Oct 28, 2010 | 20.98 | 21.06 | 20.67 | 21.02 | 3,576,717 | +0.24(+1.14%) |
Oct 27, 2010 | 19.99 | 20.83 | 19.73 | 20.78 | 7,304,226 | +0.35(+1.71%) |
Oct 25, 2010 | 20.49 | 20.70 | 20.35 | 20.43 | 3,336,336 | +0.08(+0.39%) |
Oct 22, 2010 | 20.50 | 20.50 | 20.26 | 20.35 | 3,140,084 | -0.02(-0.09%) |
Oct 21, 2010 | 20.48 | 20.66 | 20.17 | 20.37 | 3,019,291 | -0.06(-0.31%) |
Oct 20, 2010 | 20.19 | 20.70 | 20.18 | 20.43 | 2,192,569 | +0.35(+1.72%) |
Oct 19, 2010 | 20.04 | 20.40 | 19.83 | 20.09 | 2,887,762 | -0.29(-1.44%) |
Oct 18, 2010 | 20.47 | 20.59 | 20.28 | 20.38 | 1,999,818 | -0.02(-0.09%) |
Oct 15, 2010 | 20.49 | 20.64 | 19.97 | 20.40 | 4,118,336 | +0.17(+0.82%) |
Oct 14, 2010 | 20.35 | 20.48 | 20.08 | 20.23 | 2,285,732 | -0.12(-0.59%) |
Oct 13, 2010 | 20.19 | 20.65 | 20.05 | 20.35 | 3,119,570 | +0.36(+1.81%) |
Oct 12, 2010 | 19.49 | 20.16 | 19.22 | 19.99 | 6,072,743 | +0.22(+1.12%) |
Oct 11, 2010 | 19.84 | 19.90 | 19.64 | 19.77 | 2,449,559 | -0.11(-0.57%) |
Oct 08, 2010 | 19.88 | 20.00 | 19.37 | 19.88 | 3,669,507 | +0.48(+2.48%) |
Oct 07, 2010 | 19.74 | 19.79 | 19.26 | 19.40 | 2,953 | -0.24(-1.25%) |
Oct 06, 2010 | 19.95 | 20.06 | 19.36 | 19.65 | 7,864,767 | -0.41(-2.05%) |
Oct 05, 2010 | 19.78 | 20.22 | 19.78 | 20.06 | 4,608 | +0.46(+2.32%) |
Oct 04, 2010 | 19.60 | 19.77 | 19.32 | 19.60 | 2,809,221 | -0.04(-0.21%) |