Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.22 | 25.24 | 25.13 | 25.19 | 4,887,854 | -0.01(-0.03%) |
Dec 30, 2010 | 25.25 | 25.27 | 25.18 | 25.20 | 4,848,816 | -0.09(-0.35%) |
Dec 29, 2010 | 25.31 | 25.34 | 25.26 | 25.28 | 2,489,198 | +0.01(+0.03%) |
Dec 28, 2010 | 25.25 | 25.32 | 25.21 | 25.28 | 2,044,189 | +0.02(+0.06%) |
Dec 27, 2010 | 25.27 | 25.28 | 25.18 | 25.26 | 1,044,435 | -0.05(-0.19%) |
Dec 23, 2010 | 25.28 | 25.35 | 25.28 | 25.31 | 3,596,298 | -0.01(-0.06%) |
Dec 22, 2010 | 25.24 | 25.32 | 25.22 | 25.32 | 3,309,019 | +0.07(+0.28%) |
Dec 21, 2010 | 25.34 | 25.36 | 25.25 | 25.25 | 3,687,487 | -0.06(-0.25%) |
Dec 20, 2010 | 25.38 | 25.39 | 25.21 | 25.32 | 4,054,066 | -0.01(-0.03%) |
Dec 17, 2010 | 25.28 | 25.32 | 25.14 | 25.32 | 7,519,227 | +0.04(+0.17%) |
Dec 16, 2010 | 25.11 | 25.29 | 25.01 | 25.28 | 6,375,725 | +0.18(+0.70%) |
Dec 15, 2010 | 25.09 | 25.27 | 25.08 | 25.11 | 7,312,127 | -0.08(-0.30%) |
Dec 14, 2010 | 25.02 | 25.25 | 25.01 | 25.18 | 7,024,143 | +0.25(+1.00%) |
Dec 13, 2010 | 24.95 | 25.05 | 24.90 | 24.93 | 12,019,643 | +0.04(+0.16%) |
Dec 10, 2010 | 24.69 | 24.91 | 24.69 | 24.89 | 7,203,272 | +0.24(+0.97%) |
Dec 09, 2010 | 24.69 | 24.69 | 24.57 | 24.65 | 4,613,912 | +0.04(+0.16%) |
Dec 08, 2010 | 24.62 | 24.65 | 24.49 | 24.61 | 6,564,498 | +0.02(+0.10%) |
Dec 07, 2010 | 24.75 | 24.76 | 24.56 | 24.59 | 8,724,215 | +0.02(+0.06%) |
Dec 06, 2010 | 24.64 | 24.68 | 24.55 | 24.57 | 6,401,338 | -0.16(-0.64%) |
Dec 03, 2010 | 24.63 | 24.75 | 24.61 | 24.73 | 9,770,123 | +0.00(+0.00%) |
Dec 02, 2010 | 24.58 | 24.73 | 24.53 | 24.73 | 6,938,216 | +0.19(+0.78%) |
Dec 01, 2010 | 24.35 | 24.58 | 24.35 | 24.54 | 10,774,871 | +0.46(+1.92%) |
Nov 30, 2010 | 24.04 | 24.23 | 24.01 | 24.08 | 10,329,360 | -0.22(-0.92%) |
Nov 29, 2010 | 24.18 | 24.35 | 23.98 | 24.30 | 9,351,705 | -0.02(-0.10%) |
Nov 26, 2010 | 24.41 | 24.45 | 24.29 | 24.33 | 3,599,804 | -0.21(-0.86%) |
Nov 24, 2010 | 24.41 | 24.54 | 24.54 | 24.54 | 7,031,894 | +0.23(+0.93%) |
Nov 23, 2010 | 24.41 | 24.46 | 24.30 | 24.31 | 11,354,994 | -0.36(-1.45%) |
Nov 22, 2010 | 24.63 | 24.69 | 24.43 | 24.67 | 9,309,008 | +0.01(+0.04%) |
Nov 19, 2010 | 24.61 | 24.68 | 24.52 | 24.66 | 6,383,579 | +0.02(+0.09%) |
Nov 18, 2010 | 24.44 | 24.69 | 24.37 | 24.64 | 7,192,494 | +0.34(+1.41%) |
Nov 17, 2010 | 24.29 | 24.39 | 24.24 | 24.29 | 7,306,969 | +0.04(+0.16%) |
Nov 16, 2010 | 24.45 | 24.53 | 24.18 | 24.25 | 15,460,276 | -0.44(-1.77%) |
Nov 15, 2010 | 24.69 | 24.75 | 24.57 | 24.69 | 5,257,040 | +0.09(+0.36%) |
Nov 12, 2010 | 24.76 | 24.80 | 24.57 | 24.60 | 8,502,820 | -0.31(-1.25%) |
Nov 11, 2010 | 24.72 | 24.93 | 24.66 | 24.91 | 7,326,105 | +0.07(+0.29%) |
Nov 10, 2010 | 24.88 | 24.88 | 24.60 | 24.84 | 8,214,428 | -0.01(-0.03%) |
Nov 09, 2010 | 25.03 | 25.03 | 24.80 | 24.85 | 9,408,223 | -0.10(-0.41%) |
Nov 08, 2010 | 24.99 | 25.10 | 24.90 | 24.95 | 9,736,310 | -0.06(-0.25%) |
Nov 05, 2010 | 25.22 | 25.22 | 24.92 | 25.02 | 12,879,775 | -0.15(-0.60%) |
Nov 04, 2010 | 25.23 | 25.24 | 25.10 | 25.17 | 9,929,033 | +0.12(+0.48%) |
Nov 03, 2010 | 25.11 | 25.11 | 24.80 | 25.05 | 10,397,800 | +0.02(+0.06%) |
Nov 02, 2010 | 24.99 | 25.06 | 24.97 | 25.03 | 6,666,942 | +0.24(+0.96%) |
Nov 01, 2010 | 24.93 | 25.06 | 24.67 | 24.80 | 8,731,177 | +0.00(+0.00%) |
Oct 29, 2010 | 24.84 | 24.87 | 24.70 | 24.80 | 8,486,917 | -0.10(-0.42%) |
Oct 28, 2010 | 24.90 | 24.99 | 24.76 | 24.90 | 6,294,240 | +0.14(+0.58%) |
Oct 27, 2010 | 24.81 | 24.86 | 24.60 | 24.76 | 6,904,476 | -0.22(-0.89%) |
Oct 25, 2010 | 24.98 | 25.17 | 24.95 | 24.98 | 8,204,635 | +0.14(+0.54%) |
Oct 22, 2010 | 24.91 | 24.91 | 24.78 | 24.84 | 5,872,954 | +0.01(+0.03%) |
Oct 21, 2010 | 24.87 | 24.95 | 24.65 | 24.84 | 7,521,877 | +0.06(+0.26%) |
Oct 20, 2010 | 24.60 | 24.89 | 24.53 | 24.77 | 6,907,285 | +0.23(+0.94%) |
Oct 19, 2010 | 24.81 | 24.81 | 24.42 | 24.54 | 11,103,867 | -0.47(-1.88%) |
Oct 18, 2010 | 24.81 | 25.02 | 24.77 | 25.01 | 9,003,728 | +0.23(+0.93%) |
Oct 15, 2010 | 24.73 | 24.85 | 24.62 | 24.78 | 7,392,411 | +0.10(+0.42%) |
Oct 14, 2010 | 24.69 | 24.80 | 24.56 | 24.68 | 6,428,678 | -0.05(-0.19%) |
Oct 13, 2010 | 24.65 | 24.80 | 24.59 | 24.72 | 4,180,583 | +0.18(+0.71%) |
Oct 12, 2010 | 24.45 | 24.61 | 24.34 | 24.55 | 4,015,857 | +0.06(+0.23%) |
Oct 11, 2010 | 24.46 | 24.53 | 24.41 | 24.49 | 3,082,810 | +0.02(+0.06%) |
Oct 08, 2010 | 24.48 | 24.54 | 24.37 | 24.48 | 4,630,648 | +0.06(+0.26%) |
Oct 07, 2010 | 24.46 | 24.53 | 24.34 | 24.41 | 7,607,914 | +0.05(+0.20%) |
Oct 06, 2010 | 24.41 | 24.49 | 24.29 | 24.37 | 7,292,845 | -0.10(-0.39%) |
Oct 05, 2010 | 24.34 | 24.50 | 24.21 | 24.46 | 6,574 | +0.45(+1.86%) |
Oct 04, 2010 | 24.24 | 24.30 | 23.95 | 24.02 | 7,787,172 | -0.24(-0.98%) |