Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.31 | 26.50 | 26.17 | 26.29 | 2,646,417 | -0.11(-0.42%) |
Dec 30, 2010 | 26.35 | 26.56 | 26.26 | 26.40 | 2,931,226 | -0.04(-0.15%) |
Dec 29, 2010 | 26.46 | 26.60 | 26.29 | 26.44 | 2,716,713 | +0.00(+0.00%) |
Dec 28, 2010 | 26.56 | 26.86 | 26.44 | 26.44 | 4,552,158 | -0.08(-0.30%) |
Dec 27, 2010 | 26.29 | 26.60 | 26.06 | 26.52 | 4,392,793 | +0.18(+0.68%) |
Dec 23, 2010 | 26.50 | 26.76 | 26.25 | 26.34 | 3,646,267 | -0.15(-0.57%) |
Dec 22, 2010 | 26.40 | 27.00 | 26.36 | 26.49 | 7,511,959 | +0.31(+1.18%) |
Dec 21, 2010 | 26.05 | 26.44 | 26.00 | 26.18 | 5,850,855 | +0.26(+1.00%) |
Dec 20, 2010 | 26.19 | 26.32 | 25.84 | 25.92 | 5,558,985 | -0.24(-0.92%) |
Dec 17, 2010 | 26.22 | 26.59 | 26.09 | 26.16 | 7,595,123 | -0.24(-0.91%) |
Dec 16, 2010 | 26.01 | 26.64 | 26.01 | 26.40 | 6,145,026 | +0.24(+0.92%) |
Dec 15, 2010 | 26.27 | 26.72 | 26.15 | 26.16 | 6,939,251 | -0.42(-1.58%) |
Dec 14, 2010 | 26.83 | 27.27 | 26.44 | 26.58 | 5,879,102 | -0.30(-1.12%) |
Dec 13, 2010 | 27.27 | 27.27 | 26.48 | 26.88 | 7,853,110 | -0.27(-0.99%) |
Dec 10, 2010 | 27.23 | 27.57 | 26.82 | 27.15 | 9,440,492 | +0.05(+0.18%) |
Dec 09, 2010 | 25.81 | 27.28 | 25.80 | 27.10 | 17,397,204 | +1.53(+5.98%) |
Dec 08, 2010 | 24.73 | 25.72 | 24.64 | 25.57 | 8,412,698 | +0.87(+3.52%) |
Dec 07, 2010 | 24.76 | 24.96 | 24.43 | 24.70 | 8,513,045 | +0.15(+0.61%) |
Dec 06, 2010 | 24.52 | 24.71 | 24.40 | 24.55 | 3,396,007 | -0.16(-0.65%) |
Dec 03, 2010 | 24.48 | 24.80 | 24.12 | 24.71 | 7,077,274 | +0.00(+0.00%) |
Dec 02, 2010 | 23.79 | 24.71 | 23.75 | 24.71 | 7,324,859 | +0.96(+4.04%) |
Dec 01, 2010 | 23.54 | 23.77 | 23.44 | 23.75 | 7,191,630 | +0.55(+2.37%) |
Nov 30, 2010 | 23.39 | 23.59 | 23.17 | 23.20 | 7,250,178 | -0.50(-2.11%) |
Nov 29, 2010 | 23.19 | 23.73 | 23.19 | 23.70 | 4,845,512 | +0.36(+1.54%) |
Nov 26, 2010 | 23.49 | 23.77 | 23.33 | 23.34 | 2,097,764 | -0.39(-1.64%) |
Nov 24, 2010 | 23.71 | 23.73 | 23.73 | 23.73 | 4,134,769 | +0.14(+0.59%) |
Nov 23, 2010 | 23.80 | 24.05 | 23.56 | 23.59 | 5,982,485 | -0.59(-2.44%) |
Nov 22, 2010 | 24.27 | 24.45 | 23.88 | 24.18 | 5,627,913 | -0.30(-1.23%) |
Nov 19, 2010 | 24.19 | 24.55 | 24.06 | 24.48 | 5,492,898 | +0.07(+0.29%) |
Nov 18, 2010 | 24.60 | 24.77 | 24.32 | 24.41 | 5,190,652 | +0.16(+0.66%) |
Nov 17, 2010 | 24.52 | 24.72 | 24.20 | 24.25 | 5,682,736 | -0.20(-0.82%) |
Nov 16, 2010 | 24.98 | 25.15 | 24.15 | 24.45 | 7,336,571 | -0.60(-2.40%) |
Nov 15, 2010 | 24.93 | 25.45 | 24.90 | 25.05 | 5,081,142 | +0.23(+0.93%) |
Nov 12, 2010 | 25.08 | 25.27 | 24.64 | 24.82 | 4,931,833 | -0.45(-1.78%) |
Nov 11, 2010 | 25.04 | 25.49 | 24.92 | 25.27 | 5,954,979 | -0.09(-0.35%) |
Nov 10, 2010 | 24.90 | 25.36 | 24.61 | 25.36 | 6,649,973 | +0.51(+2.05%) |
Nov 09, 2010 | 25.37 | 25.52 | 24.76 | 24.85 | 5,971,674 | -0.42(-1.66%) |
Nov 08, 2010 | 25.35 | 25.87 | 24.95 | 25.27 | 9,701,156 | -0.31(-1.21%) |
Nov 05, 2010 | 24.21 | 25.63 | 24.15 | 25.58 | 15,085,646 | +1.38(+5.70%) |
Nov 04, 2010 | 23.30 | 24.23 | 23.18 | 24.20 | 8,808,332 | +1.15(+4.99%) |
Nov 03, 2010 | 22.98 | 23.08 | 22.60 | 23.05 | 4,606,801 | +0.14(+0.61%) |
Nov 02, 2010 | 22.92 | 23.11 | 22.67 | 22.91 | 6,779,954 | +0.17(+0.75%) |
Nov 01, 2010 | 23.48 | 23.49 | 22.49 | 22.74 | 7,515,262 | -0.67(-2.86%) |
Oct 29, 2010 | 23.19 | 23.54 | 23.05 | 23.41 | 8,149,872 | +0.21(+0.91%) |
Oct 28, 2010 | 22.70 | 23.29 | 22.70 | 23.20 | 9,094,484 | +0.66(+2.93%) |
Oct 27, 2010 | 22.52 | 23.03 | 22.46 | 22.54 | 6,664,628 | +0.22(+0.99%) |
Oct 25, 2010 | 22.75 | 22.76 | 22.26 | 22.32 | 5,480,276 | -0.30(-1.33%) |
Oct 22, 2010 | 22.66 | 22.78 | 22.37 | 22.62 | 4,488,361 | +0.00(+0.00%) |
Oct 21, 2010 | 22.84 | 23.11 | 22.51 | 22.62 | 9,813,758 | -0.30(-1.31%) |
Oct 20, 2010 | 22.89 | 23.16 | 22.63 | 22.92 | 7,847,236 | +0.00(+0.00%) |
Oct 19, 2010 | 22.98 | 23.35 | 22.75 | 22.92 | 8,095,017 | -0.21(-0.91%) |
Oct 18, 2010 | 22.60 | 23.14 | 22.56 | 23.13 | 6,396,635 | +0.49(+2.16%) |
Oct 15, 2010 | 23.01 | 23.02 | 22.24 | 22.64 | 8,426,813 | -0.24(-1.05%) |
Oct 14, 2010 | 23.33 | 23.33 | 22.57 | 22.88 | 9,623,603 | -0.50(-2.14%) |
Oct 13, 2010 | 23.91 | 23.91 | 23.34 | 23.38 | 5,681,798 | -0.44(-1.85%) |
Oct 12, 2010 | 23.39 | 23.84 | 23.33 | 23.82 | 6,181,091 | +0.32(+1.36%) |
Oct 11, 2010 | 23.62 | 23.71 | 23.46 | 23.50 | 3,681,153 | -0.08(-0.34%) |
Oct 08, 2010 | 23.58 | 24.19 | 23.57 | 23.58 | 8,087,568 | -0.49(-2.04%) |
Oct 07, 2010 | 24.42 | 24.49 | 23.91 | 24.07 | 5,748,461 | -0.23(-0.95%) |
Oct 06, 2010 | 24.21 | 24.43 | 24.17 | 24.30 | 5,559,513 | +0.01(+0.04%) |
Oct 05, 2010 | 24.15 | 24.61 | 24.14 | 24.29 | 8,419,829 | +0.22(+0.91%) |
Oct 04, 2010 | 24.32 | 24.48 | 23.75 | 24.07 | 7,579,943 | -0.30(-1.23%) |