Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.65 | 24.84 | 24.49 | 24.49 | 759,953 | -0.26(-1.06%) |
Dec 30, 2010 | 24.70 | 24.93 | 24.58 | 24.75 | 413,939 | -0.02(-0.06%) |
Dec 29, 2010 | 24.71 | 25.08 | 24.69 | 24.77 | 511,014 | +0.09(+0.36%) |
Dec 28, 2010 | 25.07 | 25.07 | 24.58 | 24.68 | 429,945 | -0.23(-0.93%) |
Dec 27, 2010 | 24.73 | 25.07 | 24.42 | 24.91 | 583,120 | +0.07(+0.29%) |
Dec 23, 2010 | 25.20 | 25.42 | 24.82 | 24.84 | 809,742 | -0.34(-1.36%) |
Dec 22, 2010 | 25.61 | 25.62 | 25.11 | 25.19 | 1,096,722 | -0.46(-1.81%) |
Dec 21, 2010 | 25.49 | 25.73 | 25.08 | 25.65 | 1,075,762 | +0.07(+0.28%) |
Dec 20, 2010 | 25.80 | 25.94 | 25.54 | 25.58 | 801,836 | -0.14(-0.56%) |
Dec 17, 2010 | 25.58 | 25.93 | 25.21 | 25.72 | 1,713,594 | +0.20(+0.78%) |
Dec 16, 2010 | 25.08 | 25.54 | 25.03 | 25.52 | 1,129,201 | +0.57(+2.27%) |
Dec 15, 2010 | 25.22 | 25.68 | 24.79 | 24.95 | 1,779,255 | -0.23(-0.92%) |
Dec 14, 2010 | 25.95 | 26.19 | 24.65 | 25.19 | 2,988,880 | -0.81(-3.13%) |
Dec 13, 2010 | 26.66 | 26.70 | 25.91 | 26.00 | 1,118,192 | -0.62(-2.31%) |
Dec 10, 2010 | 26.74 | 26.79 | 26.50 | 26.62 | 819,912 | -0.05(-0.18%) |
Dec 09, 2010 | 26.86 | 26.86 | 26.39 | 26.66 | 703,138 | +0.03(+0.12%) |
Dec 08, 2010 | 26.78 | 26.84 | 26.51 | 26.63 | 756,962 | -0.17(-0.64%) |
Dec 07, 2010 | 26.38 | 27.16 | 26.32 | 26.80 | 1,402,429 | +0.64(+2.43%) |
Dec 06, 2010 | 26.02 | 26.19 | 25.82 | 26.17 | 526,684 | +0.11(+0.43%) |
Dec 03, 2010 | 26.14 | 26.19 | 25.72 | 26.06 | 539,344 | -0.06(-0.25%) |
Dec 02, 2010 | 25.80 | 26.18 | 25.55 | 26.12 | 854,049 | +0.41(+1.58%) |
Dec 01, 2010 | 25.76 | 25.94 | 25.61 | 25.71 | 1,408,835 | +0.26(+1.00%) |
Nov 30, 2010 | 25.16 | 25.73 | 24.94 | 25.46 | 1,325,513 | +0.00(+0.00%) |
Nov 29, 2010 | 25.31 | 25.53 | 24.83 | 25.46 | 764,615 | -0.07(-0.28%) |
Nov 26, 2010 | 25.39 | 25.55 | 25.27 | 25.53 | 265,946 | -0.02(-0.09%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 1,152,193 | +0.46(+1.85%) |
Nov 23, 2010 | 24.74 | 25.14 | 24.69 | 25.09 | 1,387,623 | -0.07(-0.29%) |
Nov 22, 2010 | 23.98 | 25.19 | 23.98 | 25.16 | 2,229,131 | +1.00(+4.13%) |
Nov 19, 2010 | 23.97 | 24.30 | 23.75 | 24.16 | 787,050 | +0.22(+0.90%) |
Nov 18, 2010 | 24.08 | 24.43 | 23.84 | 23.95 | 985,304 | +0.01(+0.03%) |
Nov 17, 2010 | 23.22 | 23.96 | 22.99 | 23.94 | 1,839,619 | +0.78(+3.38%) |
Nov 16, 2010 | 23.41 | 23.62 | 22.85 | 23.16 | 972,968 | -0.34(-1.46%) |
Nov 15, 2010 | 23.69 | 24.04 | 23.50 | 23.50 | 579,323 | +0.01(+0.03%) |
Nov 12, 2010 | 23.61 | 23.78 | 23.21 | 23.49 | 988,967 | -0.37(-1.54%) |
Nov 11, 2010 | 23.26 | 24.12 | 23.18 | 23.86 | 1,223,972 | +0.36(+1.53%) |
Nov 10, 2010 | 23.20 | 23.56 | 22.90 | 23.50 | 879,555 | +0.37(+1.59%) |
Nov 09, 2010 | 23.85 | 23.85 | 22.97 | 23.13 | 927,306 | -0.67(-2.82%) |
Nov 08, 2010 | 23.64 | 23.95 | 23.56 | 23.80 | 533,467 | +0.00(+0.00%) |
Nov 05, 2010 | 23.79 | 24.08 | 23.66 | 23.80 | 1,069,453 | -0.06(-0.23%) |
Nov 04, 2010 | 23.76 | 23.96 | 23.64 | 23.86 | 1,041,060 | +0.39(+1.67%) |
Nov 03, 2010 | 23.36 | 23.56 | 23.15 | 23.47 | 604,849 | +0.16(+0.69%) |
Nov 02, 2010 | 23.56 | 23.68 | 23.26 | 23.31 | 856,107 | +0.05(+0.21%) |
Nov 01, 2010 | 23.08 | 23.44 | 22.97 | 23.26 | 1,385,245 | +0.00(+0.00%) |
Oct 29, 2010 | 22.76 | 23.34 | 22.71 | 23.26 | 1,483,320 | +0.28(+1.22%) |
Oct 28, 2010 | 23.00 | 23.21 | 22.81 | 22.98 | 914,155 | -0.03(-0.14%) |
Oct 27, 2010 | 22.98 | 23.11 | 22.62 | 23.01 | 2,387,097 | -0.46(-1.94%) |
Oct 25, 2010 | 23.56 | 23.79 | 23.25 | 23.47 | 2,049,372 | +0.14(+0.62%) |
Oct 22, 2010 | 22.48 | 23.69 | 22.31 | 23.32 | 3,639,890 | +1.70(+7.87%) |
Oct 21, 2010 | 22.09 | 22.48 | 21.35 | 21.62 | 2,209,490 | -0.31(-1.42%) |
Oct 20, 2010 | 21.74 | 22.09 | 21.58 | 21.93 | 1,010,306 | +0.26(+1.18%) |
Oct 19, 2010 | 21.78 | 22.15 | 21.50 | 21.68 | 1,329,317 | -0.46(-2.09%) |
Oct 18, 2010 | 22.17 | 22.33 | 21.80 | 22.14 | 961,603 | -0.06(-0.29%) |
Oct 15, 2010 | 22.39 | 22.45 | 21.98 | 22.21 | 1,255,653 | +0.12(+0.54%) |
Oct 14, 2010 | 21.79 | 22.26 | 21.78 | 22.09 | 1,520,403 | +0.19(+0.88%) |
Oct 13, 2010 | 22.17 | 22.29 | 21.46 | 21.89 | 2,191,695 | -0.23(-1.05%) |
Oct 12, 2010 | 22.11 | 22.33 | 21.81 | 22.13 | 1,373,074 | -0.06(-0.25%) |
Oct 11, 2010 | 22.31 | 22.64 | 22.17 | 22.18 | 994,917 | -0.14(-0.61%) |
Oct 08, 2010 | 22.17 | 22.50 | 21.80 | 22.32 | 1,158,886 | +0.20(+0.90%) |
Oct 07, 2010 | 21.89 | 22.35 | 21.70 | 22.12 | 1,810,725 | +0.54(+2.48%) |
Oct 06, 2010 | 21.95 | 21.96 | 21.27 | 21.58 | 887,189 | -0.38(-1.75%) |
Oct 05, 2010 | 21.33 | 22.16 | 21.30 | 21.97 | 2,089,475 | +0.94(+4.48%) |
Oct 04, 2010 | 21.18 | 21.38 | 20.80 | 21.02 | 651,081 | -0.30(-1.39%) |