Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.54 | 26.95 | 26.54 | 26.61 | 575,710 | +0.05(+0.19%) |
Dec 30, 2010 | 26.71 | 26.84 | 26.42 | 26.56 | 457,915 | -0.14(-0.51%) |
Dec 29, 2010 | 26.89 | 26.89 | 26.64 | 26.69 | 505,492 | -0.13(-0.48%) |
Dec 28, 2010 | 26.91 | 26.94 | 26.62 | 26.82 | 365,182 | -0.09(-0.35%) |
Dec 27, 2010 | 26.59 | 26.97 | 26.50 | 26.91 | 741,940 | +0.06(+0.22%) |
Dec 23, 2010 | 26.97 | 26.97 | 26.74 | 26.86 | 790,526 | -0.08(-0.29%) |
Dec 22, 2010 | 26.73 | 26.97 | 26.59 | 26.93 | 1,155,665 | +0.26(+0.99%) |
Dec 21, 2010 | 26.43 | 26.72 | 26.16 | 26.67 | 1,222,266 | +0.36(+1.36%) |
Dec 20, 2010 | 26.03 | 26.36 | 25.88 | 26.31 | 1,813,081 | +0.44(+1.72%) |
Dec 17, 2010 | 25.38 | 26.40 | 25.33 | 25.86 | 2,934,647 | +0.48(+1.88%) |
Dec 16, 2010 | 24.98 | 25.46 | 24.98 | 25.39 | 1,417,677 | +0.39(+1.57%) |
Dec 15, 2010 | 24.82 | 25.27 | 24.82 | 24.99 | 1,049,515 | +0.04(+0.17%) |
Dec 14, 2010 | 24.87 | 25.01 | 24.54 | 24.95 | 1,180,475 | +0.11(+0.45%) |
Dec 13, 2010 | 24.76 | 25.01 | 24.59 | 24.84 | 1,626,576 | +0.28(+1.15%) |
Dec 10, 2010 | 24.38 | 24.70 | 24.16 | 24.56 | 1,073,826 | +0.20(+0.81%) |
Dec 09, 2010 | 24.48 | 24.73 | 23.99 | 24.36 | 2,348,971 | -0.21(-0.87%) |
Dec 08, 2010 | 23.89 | 24.63 | 23.83 | 24.57 | 1,421,687 | +0.66(+2.75%) |
Dec 07, 2010 | 24.00 | 24.13 | 23.72 | 23.92 | 1,649,410 | +0.55(+2.36%) |
Dec 06, 2010 | 23.40 | 23.81 | 23.17 | 23.37 | 905,297 | -0.03(-0.13%) |
Dec 03, 2010 | 23.69 | 23.69 | 23.25 | 23.40 | 1,234,225 | -0.40(-1.69%) |
Dec 02, 2010 | 23.64 | 24.32 | 23.49 | 23.80 | 2,622,867 | +0.14(+0.58%) |
Dec 01, 2010 | 22.83 | 23.73 | 22.72 | 23.66 | 1,913,497 | +1.19(+5.28%) |
Nov 30, 2010 | 22.17 | 22.70 | 22.05 | 22.47 | 1,016,918 | +0.09(+0.42%) |
Nov 29, 2010 | 22.46 | 22.46 | 22.13 | 22.38 | 1,024,856 | -0.18(-0.80%) |
Nov 26, 2010 | 22.50 | 22.74 | 22.38 | 22.56 | 363,929 | -0.08(-0.34%) |
Nov 24, 2010 | 22.06 | 22.64 | 22.64 | 22.64 | 1,141,995 | +0.78(+3.56%) |
Nov 23, 2010 | 22.28 | 22.44 | 21.82 | 21.86 | 2,341,172 | -0.67(-2.96%) |
Nov 22, 2010 | 22.46 | 22.63 | 22.23 | 22.52 | 1,466,793 | -0.01(-0.04%) |
Nov 19, 2010 | 22.46 | 22.57 | 22.27 | 22.53 | 1,239,090 | +0.04(+0.19%) |
Nov 18, 2010 | 22.88 | 23.01 | 22.41 | 22.49 | 1,719,751 | -0.15(-0.68%) |
Nov 17, 2010 | 23.06 | 23.06 | 22.55 | 22.64 | 1,368,940 | -0.32(-1.41%) |
Nov 16, 2010 | 23.42 | 24.22 | 22.67 | 22.97 | 2,488,203 | -0.70(-2.96%) |
Nov 15, 2010 | 23.46 | 23.78 | 23.23 | 23.67 | 1,656,118 | +0.25(+1.06%) |
Nov 12, 2010 | 23.41 | 23.59 | 23.15 | 23.42 | 1,883,519 | -0.21(-0.87%) |
Nov 11, 2010 | 23.58 | 24.00 | 23.33 | 23.63 | 1,654,105 | -0.22(-0.93%) |
Nov 10, 2010 | 23.41 | 23.94 | 23.16 | 23.85 | 1,714,427 | +0.39(+1.68%) |
Nov 09, 2010 | 24.28 | 24.49 | 23.30 | 23.46 | 1,712,184 | -0.79(-3.28%) |
Nov 08, 2010 | 24.15 | 24.71 | 24.04 | 24.25 | 968,853 | -0.05(-0.21%) |
Nov 05, 2010 | 24.08 | 25.11 | 24.08 | 24.30 | 1,524,813 | +0.23(+0.96%) |
Nov 04, 2010 | 23.43 | 24.17 | 23.34 | 24.07 | 1,447,322 | +0.85(+3.68%) |
Nov 03, 2010 | 23.34 | 23.36 | 22.90 | 23.22 | 1,857,341 | -0.07(-0.29%) |
Nov 02, 2010 | 23.62 | 23.62 | 23.11 | 23.28 | 1,742,751 | -0.13(-0.55%) |
Nov 01, 2010 | 23.32 | 23.77 | 23.28 | 23.41 | 1,829,067 | +0.32(+1.37%) |
Oct 29, 2010 | 23.17 | 23.30 | 22.93 | 23.10 | 1,740,506 | -0.26(-1.13%) |
Oct 28, 2010 | 23.51 | 23.57 | 22.90 | 23.36 | 2,598,680 | -0.05(-0.22%) |
Oct 27, 2010 | 23.17 | 23.50 | 22.42 | 23.41 | 6,173,891 | -1.19(-4.83%) |
Oct 25, 2010 | 24.56 | 25.01 | 24.56 | 24.60 | 1,533,559 | +0.22(+0.91%) |
Oct 22, 2010 | 23.91 | 24.47 | 23.75 | 24.38 | 1,472,609 | +0.50(+2.07%) |
Oct 21, 2010 | 23.70 | 24.94 | 23.60 | 23.88 | 2,663,181 | +0.25(+1.05%) |
Oct 20, 2010 | 23.16 | 23.81 | 22.99 | 23.64 | 1,267,037 | +0.57(+2.48%) |
Oct 19, 2010 | 23.05 | 23.62 | 22.97 | 23.06 | 1,414,738 | -0.25(-1.06%) |
Oct 18, 2010 | 23.14 | 23.45 | 22.99 | 23.31 | 1,506,569 | +0.22(+0.96%) |
Oct 15, 2010 | 23.05 | 23.17 | 22.43 | 23.09 | 1,721,419 | +0.15(+0.63%) |
Oct 14, 2010 | 23.74 | 23.75 | 22.81 | 22.94 | 2,425,956 | -0.76(-3.21%) |
Oct 13, 2010 | 23.75 | 23.90 | 23.59 | 23.70 | 1,107,282 | +0.03(+0.14%) |
Oct 12, 2010 | 23.05 | 23.71 | 22.96 | 23.67 | 3,018,004 | -0.03(-0.11%) |
Oct 11, 2010 | 23.64 | 23.71 | 23.41 | 23.69 | 836,027 | +0.09(+0.36%) |
Oct 08, 2010 | 23.61 | 23.78 | 23.40 | 23.61 | 825,046 | +0.06(+0.25%) |
Oct 07, 2010 | 23.82 | 23.86 | 23.46 | 23.55 | 117 | -0.21(-0.90%) |
Oct 06, 2010 | 23.45 | 23.77 | 23.26 | 23.76 | 2,231,542 | +0.31(+1.31%) |
Oct 05, 2010 | 22.64 | 23.49 | 22.64 | 23.46 | 3,009,179 | +1.02(+4.53%) |
Oct 04, 2010 | 22.04 | 22.52 | 21.90 | 22.44 | 2,779,355 | +0.30(+1.35%) |