Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.66 | 24.78 | 24.58 | 24.61 | 2,145,061 | -0.10(-0.42%) |
Dec 30, 2010 | 24.71 | 24.78 | 24.62 | 24.71 | 2,050,738 | -0.02(-0.09%) |
Dec 29, 2010 | 24.73 | 24.81 | 24.63 | 24.73 | 2,005,823 | +0.01(+0.05%) |
Dec 28, 2010 | 24.67 | 24.77 | 24.58 | 24.72 | 2,532,139 | +0.02(+0.07%) |
Dec 27, 2010 | 24.68 | 24.87 | 24.62 | 24.70 | 1,576,470 | -0.04(-0.16%) |
Dec 23, 2010 | 24.72 | 24.82 | 24.66 | 24.74 | 1,873,687 | +0.02(+0.09%) |
Dec 22, 2010 | 24.76 | 24.78 | 24.64 | 24.72 | 3,047,516 | -0.02(-0.09%) |
Dec 21, 2010 | 24.80 | 24.87 | 24.64 | 24.74 | 3,845,416 | +0.02(+0.07%) |
Dec 20, 2010 | 24.71 | 26.61 | 24.62 | 24.73 | 6,585,244 | +0.21(+0.85%) |
Dec 17, 2010 | 24.33 | 24.55 | 24.17 | 24.52 | 12,211,257 | +0.15(+0.61%) |
Dec 16, 2010 | 24.09 | 24.40 | 24.01 | 24.37 | 3,999,979 | +0.34(+1.41%) |
Dec 15, 2010 | 24.18 | 24.23 | 24.02 | 24.03 | 3,349,527 | -0.16(-0.67%) |
Dec 14, 2010 | 24.21 | 24.35 | 24.10 | 24.19 | 3,956,454 | -0.03(-0.12%) |
Dec 13, 2010 | 23.98 | 24.28 | 23.91 | 24.22 | 4,584,650 | +0.25(+1.03%) |
Dec 10, 2010 | 24.12 | 24.21 | 23.80 | 23.97 | 6,847,117 | -0.09(-0.36%) |
Dec 09, 2010 | 24.17 | 24.19 | 23.93 | 24.06 | 4,599,531 | -0.03(-0.14%) |
Dec 08, 2010 | 24.22 | 24.39 | 24.04 | 24.09 | 3,284,020 | -0.04(-0.17%) |
Dec 07, 2010 | 24.41 | 24.43 | 24.12 | 24.13 | 3,959,095 | -0.08(-0.33%) |
Dec 06, 2010 | 24.33 | 24.46 | 24.17 | 24.21 | 3,168,097 | -0.22(-0.90%) |
Dec 03, 2010 | 24.24 | 24.44 | 24.14 | 24.43 | 3,885,213 | +0.18(+0.76%) |
Dec 02, 2010 | 24.21 | 24.25 | 24.05 | 24.25 | 2,914,643 | +0.03(+0.12%) |
Dec 01, 2010 | 24.15 | 24.23 | 23.98 | 24.22 | 3,371,867 | +0.30(+1.25%) |
Nov 30, 2010 | 23.79 | 24.08 | 23.72 | 23.92 | 5,159,449 | -0.05(-0.19%) |
Nov 29, 2010 | 23.96 | 24.03 | 23.69 | 23.97 | 3,397,560 | -0.13(-0.55%) |
Nov 26, 2010 | 24.09 | 24.29 | 23.99 | 24.10 | 1,472,768 | -0.11(-0.45%) |
Nov 24, 2010 | 24.31 | 24.21 | 24.21 | 24.21 | 4,281,029 | -0.00(-0.01%) |
Nov 23, 2010 | 24.36 | 24.40 | 24.14 | 24.21 | 4,480,101 | -0.30(-1.21%) |
Nov 22, 2010 | 24.35 | 24.52 | 24.28 | 24.51 | 13,503,170 | +0.14(+0.58%) |
Nov 19, 2010 | 24.32 | 24.43 | 24.19 | 24.36 | 13,893,225 | -0.02(-0.09%) |
Nov 18, 2010 | 24.41 | 24.41 | 24.18 | 24.39 | 13,839,446 | +0.20(+0.82%) |
Nov 17, 2010 | 24.42 | 24.48 | 24.17 | 24.19 | 4,493,370 | -0.19(-0.79%) |
Nov 16, 2010 | 24.48 | 24.71 | 24.20 | 24.38 | 6,755,890 | -0.19(-0.77%) |
Nov 15, 2010 | 24.44 | 24.67 | 24.41 | 24.57 | 4,325,818 | +0.15(+0.61%) |
Nov 12, 2010 | 24.32 | 24.48 | 24.17 | 24.42 | 3,771,579 | +0.01(+0.05%) |
Nov 11, 2010 | 24.38 | 24.51 | 24.27 | 24.41 | 2,910,414 | -0.08(-0.33%) |
Nov 10, 2010 | 24.55 | 24.55 | 24.26 | 24.49 | 3,392,512 | -0.05(-0.21%) |
Nov 09, 2010 | 24.64 | 24.76 | 24.44 | 24.54 | 3,535,329 | -0.01(-0.05%) |
Nov 08, 2010 | 24.69 | 24.76 | 24.39 | 24.55 | 3,549,016 | -0.23(-0.94%) |
Nov 05, 2010 | 24.75 | 24.83 | 24.61 | 24.78 | 4,167,445 | -0.02(-0.07%) |
Nov 04, 2010 | 24.64 | 24.80 | 24.56 | 24.80 | 4,990,537 | +0.38(+1.54%) |
Nov 03, 2010 | 24.45 | 24.52 | 24.17 | 24.43 | 3,615,321 | +0.03(+0.12%) |
Nov 02, 2010 | 24.30 | 24.58 | 24.27 | 24.40 | 3,643,386 | +0.19(+0.78%) |
Nov 01, 2010 | 24.88 | 24.88 | 23.95 | 24.21 | 9,387,035 | -0.55(-2.23%) |
Oct 29, 2010 | 25.05 | 25.05 | 24.61 | 24.76 | 5,916,310 | -0.28(-1.11%) |
Oct 28, 2010 | 25.03 | 25.17 | 24.91 | 25.04 | 4,695,610 | +0.07(+0.30%) |
Oct 27, 2010 | 24.88 | 25.01 | 24.64 | 24.97 | 5,003,445 | -0.36(-1.44%) |
Oct 25, 2010 | 25.47 | 25.54 | 25.28 | 25.33 | 3,736,996 | -0.03(-0.11%) |
Oct 22, 2010 | 25.48 | 25.56 | 25.18 | 25.36 | 5,808,745 | -0.13(-0.51%) |
Oct 21, 2010 | 25.59 | 25.66 | 25.29 | 25.49 | 5,798,974 | +0.02(+0.09%) |
Oct 20, 2010 | 25.39 | 25.70 | 25.39 | 25.47 | 5,231,208 | +0.11(+0.45%) |
Oct 19, 2010 | 25.36 | 25.56 | 25.28 | 25.35 | 5,498,783 | -0.24(-0.94%) |
Oct 18, 2010 | 25.39 | 25.71 | 25.39 | 25.59 | 5,476,269 | +0.22(+0.85%) |
Oct 15, 2010 | 25.55 | 25.63 | 25.25 | 25.38 | 5,432,573 | -0.05(-0.20%) |
Oct 14, 2010 | 25.38 | 25.53 | 25.27 | 25.43 | 3,225,720 | +0.05(+0.18%) |
Oct 13, 2010 | 25.36 | 25.45 | 25.26 | 25.38 | 4,893,726 | +0.13(+0.52%) |
Oct 12, 2010 | 25.45 | 25.46 | 25.17 | 25.25 | 3,376,409 | -0.21(-0.83%) |
Oct 11, 2010 | 25.45 | 25.61 | 25.41 | 25.46 | 2,262,602 | +0.01(+0.02%) |
Oct 08, 2010 | 25.46 | 25.50 | 25.29 | 25.46 | 2,501,540 | +0.10(+0.38%) |
Oct 07, 2010 | 25.40 | 25.56 | 25.27 | 25.36 | 3,057,566 | +0.01(+0.04%) |
Oct 06, 2010 | 25.40 | 25.46 | 25.25 | 25.35 | 4,441,018 | -0.05(-0.20%) |
Oct 05, 2010 | 25.15 | 25.43 | 25.10 | 25.40 | 4,845,334 | +0.39(+1.57%) |
Oct 04, 2010 | 25.07 | 25.17 | 24.87 | 25.01 | 3,634,627 | -0.08(-0.32%) |