Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.52 | 25.77 | 25.44 | 25.76 | 7,365,452 | +0.15(+0.57%) |
Dec 30, 2010 | 25.56 | 25.76 | 25.53 | 25.61 | 8,933,433 | -0.02(-0.09%) |
Dec 29, 2010 | 25.77 | 25.93 | 25.63 | 25.63 | 8,341,227 | -0.15(-0.57%) |
Dec 28, 2010 | 25.88 | 25.93 | 25.69 | 25.78 | 5,558,789 | -0.11(-0.43%) |
Dec 27, 2010 | 25.67 | 26.02 | 25.53 | 25.89 | 6,956,770 | +0.11(+0.43%) |
Dec 23, 2010 | 25.81 | 26.01 | 25.74 | 25.78 | 8,495,392 | -0.07(-0.26%) |
Dec 22, 2010 | 25.83 | 25.97 | 25.72 | 25.85 | 8,776,553 | +0.07(+0.29%) |
Dec 21, 2010 | 25.98 | 26.07 | 25.77 | 25.77 | 9,533,787 | -0.09(-0.34%) |
Dec 20, 2010 | 25.90 | 26.07 | 25.76 | 25.86 | 12,191,923 | +0.07(+0.28%) |
Dec 17, 2010 | 25.71 | 25.91 | 25.66 | 25.79 | 24,224,058 | -0.01(-0.06%) |
Dec 16, 2010 | 25.60 | 25.88 | 25.49 | 25.80 | 15,235,303 | +0.24(+0.95%) |
Dec 15, 2010 | 25.40 | 25.78 | 25.38 | 25.56 | 18,936,440 | +0.05(+0.20%) |
Dec 14, 2010 | 25.43 | 25.64 | 25.32 | 25.51 | 15,162,445 | +0.12(+0.46%) |
Dec 13, 2010 | 25.27 | 25.46 | 25.23 | 25.39 | 17,363,176 | +0.12(+0.46%) |
Dec 10, 2010 | 25.29 | 25.37 | 25.09 | 25.27 | 15,619,872 | +0.06(+0.23%) |
Dec 09, 2010 | 25.42 | 25.53 | 24.89 | 25.21 | 20,632,718 | +0.21(+0.85%) |
Dec 08, 2010 | 24.57 | 25.09 | 24.55 | 25.00 | 15,532,165 | +0.35(+1.43%) |
Dec 07, 2010 | 24.74 | 24.93 | 24.63 | 24.65 | 17,174,590 | +0.15(+0.63%) |
Dec 06, 2010 | 24.58 | 24.65 | 24.47 | 24.49 | 12,735,904 | -0.10(-0.42%) |
Dec 03, 2010 | 24.38 | 24.66 | 24.24 | 24.60 | 22,259,498 | +0.09(+0.36%) |
Dec 02, 2010 | 23.23 | 24.63 | 23.23 | 24.51 | 35,175,424 | +1.29(+5.54%) |
Dec 01, 2010 | 22.48 | 23.33 | 22.48 | 23.22 | 23,255,314 | +1.03(+4.63%) |
Nov 30, 2010 | 22.08 | 22.49 | 22.03 | 22.20 | 17,551,746 | -0.18(-0.80%) |
Nov 29, 2010 | 22.51 | 22.54 | 22.11 | 22.37 | 16,238,895 | -0.23(-1.00%) |
Nov 26, 2010 | 22.54 | 22.72 | 22.49 | 22.60 | 5,736,540 | -0.12(-0.51%) |
Nov 24, 2010 | 22.73 | 22.72 | 22.72 | 22.72 | 13,375,949 | +0.18(+0.81%) |
Nov 23, 2010 | 22.59 | 22.60 | 22.48 | 22.53 | 16,052,883 | -0.13(-0.58%) |
Nov 22, 2010 | 22.64 | 22.86 | 22.51 | 22.67 | 31,757,600 | -0.09(-0.42%) |
Nov 19, 2010 | 22.45 | 22.76 | 22.45 | 22.76 | 34,791,956 | +0.26(+1.13%) |
Nov 18, 2010 | 22.59 | 22.67 | 22.42 | 22.51 | 36,017,740 | +0.03(+0.13%) |
Nov 17, 2010 | 23.08 | 23.12 | 22.36 | 22.48 | 26,624,984 | -0.64(-2.77%) |
Nov 16, 2010 | 23.11 | 23.93 | 22.99 | 23.12 | 35,116,000 | +0.23(+1.02%) |
Nov 15, 2010 | 22.92 | 23.31 | 22.86 | 22.88 | 13,210,401 | -0.04(-0.16%) |
Nov 12, 2010 | 22.94 | 23.15 | 22.86 | 22.92 | 14,535,862 | -0.19(-0.82%) |
Nov 11, 2010 | 22.87 | 23.28 | 22.84 | 23.11 | 12,655,518 | +0.01(+0.06%) |
Nov 10, 2010 | 22.95 | 23.11 | 22.78 | 23.10 | 15,331,884 | +0.15(+0.67%) |
Nov 09, 2010 | 22.95 | 22.97 | 22.73 | 22.94 | 14,085,162 | +0.08(+0.35%) |
Nov 08, 2010 | 23.06 | 23.07 | 22.75 | 22.86 | 13,300,244 | -0.41(-1.75%) |
Nov 05, 2010 | 23.29 | 23.54 | 23.16 | 23.27 | 14,748,845 | -0.01(-0.06%) |
Nov 04, 2010 | 23.21 | 23.31 | 23.15 | 23.29 | 15,220,129 | +0.35(+1.53%) |
Nov 03, 2010 | 23.04 | 23.07 | 22.63 | 22.94 | 12,452,470 | -0.04(-0.16%) |
Nov 02, 2010 | 22.60 | 23.31 | 22.59 | 22.97 | 20,683,544 | +0.58(+2.60%) |
Nov 01, 2010 | 22.60 | 22.83 | 22.28 | 22.39 | 11,294,368 | -0.14(-0.61%) |
Oct 29, 2010 | 22.67 | 22.73 | 22.51 | 22.53 | 13,038,158 | -0.21(-0.93%) |
Oct 28, 2010 | 22.73 | 22.80 | 22.51 | 22.74 | 10,892,795 | +0.21(+0.94%) |
Oct 27, 2010 | 22.64 | 22.64 | 22.20 | 22.53 | 15,877,320 | -0.36(-1.59%) |
Oct 25, 2010 | 22.91 | 23.21 | 22.83 | 22.89 | 11,737,796 | -0.06(-0.25%) |
Oct 22, 2010 | 23.16 | 23.20 | 22.89 | 22.95 | 12,487,646 | -0.24(-1.04%) |
Oct 21, 2010 | 22.52 | 23.36 | 22.51 | 23.19 | 30,487,370 | +0.79(+3.51%) |
Oct 20, 2010 | 22.25 | 22.58 | 22.11 | 22.40 | 25,386,352 | +0.23(+1.05%) |
Oct 19, 2010 | 22.09 | 22.43 | 22.05 | 22.17 | 16,524,634 | -0.09(-0.39%) |
Oct 18, 2010 | 22.35 | 22.42 | 22.00 | 22.26 | 14,688,837 | -0.12(-0.55%) |
Oct 15, 2010 | 22.60 | 22.66 | 22.18 | 22.38 | 17,763,686 | -0.08(-0.36%) |
Oct 14, 2010 | 22.65 | 22.74 | 22.24 | 22.46 | 15,432,869 | -0.14(-0.61%) |
Oct 13, 2010 | 23.06 | 23.07 | 22.56 | 22.60 | 20,941,144 | -0.30(-1.31%) |
Oct 12, 2010 | 23.14 | 23.17 | 22.78 | 22.90 | 17,222,590 | -0.28(-1.20%) |
Oct 11, 2010 | 23.25 | 23.25 | 23.06 | 23.18 | 11,475,181 | -0.07(-0.31%) |
Oct 08, 2010 | 23.25 | 23.43 | 23.11 | 23.25 | 14,521,506 | +0.11(+0.47%) |
Oct 07, 2010 | 23.21 | 23.41 | 23.03 | 23.14 | 7,859 | +0.00(+0.00%) |
Oct 06, 2010 | 23.16 | 23.23 | 22.99 | 23.14 | 13,661,858 | -0.01(-0.03%) |
Oct 05, 2010 | 22.86 | 23.28 | 22.78 | 23.15 | 27,584 | +0.06(+0.25%) |
Oct 04, 2010 | 23.12 | 23.31 | 22.99 | 23.09 | 14,166,225 | -0.11(-0.47%) |