Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.21 | 25.27 | 24.88 | 24.93 | 739,890 | -0.38(-1.50%) |
Dec 30, 2010 | 24.89 | 25.36 | 24.89 | 25.31 | 952,542 | +0.41(+1.65%) |
Dec 29, 2010 | 24.83 | 25.00 | 24.63 | 24.90 | 797,180 | +0.11(+0.43%) |
Dec 28, 2010 | 25.22 | 25.29 | 24.69 | 24.79 | 1,060,650 | -0.36(-1.42%) |
Dec 27, 2010 | 25.21 | 25.26 | 24.85 | 25.15 | 1,368,407 | -0.22(-0.85%) |
Dec 23, 2010 | 24.87 | 25.40 | 24.78 | 25.37 | 1,770,025 | +0.53(+2.14%) |
Dec 22, 2010 | 25.79 | 25.81 | 24.82 | 24.84 | 2,733,140 | -1.00(-3.87%) |
Dec 21, 2010 | 25.64 | 25.85 | 25.47 | 25.84 | 1,286,320 | +0.29(+1.13%) |
Dec 20, 2010 | 26.10 | 26.27 | 25.46 | 25.55 | 1,776,987 | -0.52(-2.00%) |
Dec 17, 2010 | 25.68 | 26.29 | 25.45 | 26.07 | 3,134,853 | +0.46(+1.79%) |
Dec 16, 2010 | 25.13 | 25.70 | 24.95 | 25.61 | 1,407,008 | +0.54(+2.14%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.62 | 25.07 | 1,583,997 | +0.14(+0.55%) |
Dec 14, 2010 | 24.96 | 25.17 | 24.58 | 24.94 | 1,292,345 | +0.07(+0.28%) |
Dec 13, 2010 | 25.38 | 25.38 | 24.82 | 24.87 | 1,433,859 | -0.44(-1.73%) |
Dec 10, 2010 | 24.89 | 25.35 | 24.89 | 25.31 | 1,972,380 | +0.38(+1.52%) |
Dec 09, 2010 | 24.79 | 24.99 | 24.67 | 24.93 | 1,435,023 | +0.29(+1.18%) |
Dec 08, 2010 | 24.82 | 25.08 | 24.47 | 24.64 | 1,772,650 | -0.17(-0.70%) |
Dec 07, 2010 | 25.29 | 25.40 | 24.72 | 24.81 | 1,845,841 | -0.15(-0.61%) |
Dec 06, 2010 | 24.83 | 25.02 | 24.50 | 24.96 | 2,516,815 | +0.20(+0.81%) |
Dec 03, 2010 | 24.26 | 24.80 | 24.19 | 24.76 | 2,892,797 | +0.41(+1.67%) |
Dec 02, 2010 | 24.12 | 24.47 | 24.04 | 24.36 | 5,555,928 | +0.23(+0.94%) |
Dec 01, 2010 | 24.26 | 24.42 | 23.62 | 24.13 | 6,576,268 | +0.35(+1.46%) |
Nov 30, 2010 | 24.11 | 24.56 | 23.73 | 23.78 | 9,207,117 | -0.63(-2.58%) |
Nov 29, 2010 | 25.22 | 25.27 | 24.30 | 24.41 | 6,184,576 | -1.23(-4.81%) |
Nov 26, 2010 | 25.45 | 25.94 | 25.05 | 25.64 | 3,338,199 | +0.42(+1.66%) |
Nov 24, 2010 | 24.46 | 25.23 | 25.23 | 25.23 | 11,734,878 | +2.41(+10.54%) |
Nov 23, 2010 | 22.63 | 22.89 | 22.49 | 22.82 | 4,779,493 | +0.00(+0.00%) |
Nov 22, 2010 | 22.22 | 22.87 | 21.96 | 22.82 | 3,549,913 | +0.40(+1.77%) |
Nov 19, 2010 | 21.92 | 22.45 | 21.69 | 22.42 | 2,178,407 | +0.48(+2.20%) |
Nov 18, 2010 | 21.91 | 22.40 | 21.82 | 21.94 | 3,553,064 | +0.29(+1.35%) |
Nov 17, 2010 | 20.72 | 21.74 | 20.69 | 21.65 | 2,584,730 | +0.99(+4.77%) |
Nov 16, 2010 | 20.62 | 21.17 | 20.50 | 20.66 | 3,340,661 | -0.13(-0.63%) |
Nov 15, 2010 | 20.81 | 21.19 | 20.71 | 20.79 | 1,315,222 | +0.21(+1.00%) |
Nov 12, 2010 | 20.88 | 20.94 | 20.51 | 20.59 | 1,837,825 | -0.48(-2.29%) |
Nov 11, 2010 | 20.53 | 21.19 | 20.34 | 21.07 | 2,355,858 | +0.23(+1.09%) |
Nov 10, 2010 | 20.96 | 20.97 | 20.40 | 20.84 | 2,514,900 | -0.05(-0.24%) |
Nov 09, 2010 | 21.08 | 21.30 | 20.74 | 20.89 | 1,858,532 | -0.07(-0.31%) |
Nov 08, 2010 | 20.84 | 21.21 | 20.74 | 20.96 | 2,870,036 | +0.22(+1.04%) |
Nov 05, 2010 | 20.35 | 20.75 | 20.29 | 20.74 | 3,403,973 | +0.46(+2.28%) |
Nov 04, 2010 | 20.29 | 20.40 | 20.05 | 20.28 | 4,193,569 | +0.40(+2.03%) |
Nov 03, 2010 | 20.15 | 20.17 | 19.75 | 19.88 | 2,199,275 | -0.21(-1.05%) |
Nov 02, 2010 | 19.69 | 20.26 | 19.59 | 20.09 | 4,967,611 | +0.73(+3.77%) |
Nov 01, 2010 | 19.72 | 19.97 | 19.23 | 19.36 | 2,390,911 | -0.23(-1.18%) |
Oct 29, 2010 | 19.59 | 19.68 | 19.33 | 19.59 | 2,309,876 | -0.01(-0.05%) |
Oct 28, 2010 | 20.16 | 20.30 | 19.54 | 19.60 | 3,019,031 | -0.47(-2.33%) |
Oct 27, 2010 | 20.86 | 20.86 | 19.83 | 20.07 | 5,106,936 | -1.12(-5.27%) |
Oct 25, 2010 | 21.40 | 21.50 | 21.15 | 21.18 | 1,645,157 | -0.03(-0.12%) |
Oct 22, 2010 | 20.96 | 21.36 | 20.91 | 21.21 | 3,280,897 | +0.65(+3.18%) |
Oct 21, 2010 | 20.93 | 21.10 | 20.36 | 20.56 | 2,402,785 | -0.32(-1.54%) |
Oct 20, 2010 | 20.80 | 21.23 | 20.78 | 20.88 | 2,003,376 | +0.12(+0.58%) |
Oct 19, 2010 | 21.39 | 21.46 | 20.66 | 20.76 | 2,435,131 | -1.05(-4.80%) |
Oct 18, 2010 | 21.80 | 21.88 | 21.46 | 21.80 | 1,096,781 | -0.00(-0.02%) |
Oct 15, 2010 | 21.70 | 21.84 | 21.40 | 21.81 | 1,570,231 | +0.29(+1.33%) |
Oct 14, 2010 | 21.24 | 21.86 | 21.24 | 21.52 | 2,281,435 | +0.26(+1.21%) |
Oct 13, 2010 | 21.36 | 21.59 | 21.21 | 21.26 | 1,916,980 | +0.02(+0.07%) |
Oct 12, 2010 | 20.99 | 21.33 | 20.77 | 21.25 | 1,918,888 | +0.20(+0.93%) |
Oct 11, 2010 | 21.11 | 21.25 | 20.91 | 21.05 | 1,498,204 | +0.01(+0.05%) |
Oct 08, 2010 | 21.04 | 21.13 | 20.54 | 21.04 | 2,950,002 | +0.27(+1.28%) |
Oct 07, 2010 | 20.04 | 20.88 | 20.04 | 20.78 | 3,285,105 | +0.78(+3.88%) |
Oct 06, 2010 | 20.07 | 20.22 | 19.72 | 20.00 | 2,045,636 | -0.04(-0.20%) |
Oct 05, 2010 | 20.10 | 20.24 | 19.95 | 20.04 | 3,273,190 | +0.14(+0.68%) |
Oct 04, 2010 | 20.08 | 20.27 | 19.65 | 19.91 | 2,084,243 | -0.37(-1.84%) |