Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.47 | 20.51 | 20.36 | 20.37 | 3,670,958 | -0.13(-0.62%) |
Dec 30, 2010 | 20.51 | 20.55 | 20.39 | 20.50 | 2,740,800 | -0.03(-0.13%) |
Dec 29, 2010 | 20.62 | 20.63 | 20.51 | 20.52 | 2,668,727 | -0.04(-0.19%) |
Dec 28, 2010 | 20.51 | 20.62 | 20.43 | 20.56 | 3,279,600 | +0.07(+0.32%) |
Dec 27, 2010 | 20.34 | 20.54 | 20.25 | 20.50 | 2,928,718 | +0.12(+0.57%) |
Dec 23, 2010 | 20.29 | 20.46 | 20.23 | 20.38 | 3,369,656 | +0.10(+0.49%) |
Dec 22, 2010 | 20.18 | 20.31 | 20.11 | 20.28 | 4,103,574 | +0.13(+0.63%) |
Dec 21, 2010 | 20.14 | 20.24 | 20.07 | 20.16 | 4,968,898 | +0.07(+0.36%) |
Dec 20, 2010 | 20.04 | 20.20 | 19.97 | 20.08 | 4,919,528 | +0.12(+0.61%) |
Dec 17, 2010 | 19.80 | 19.98 | 19.73 | 19.96 | 7,486,957 | +0.14(+0.72%) |
Dec 16, 2010 | 19.72 | 19.82 | 19.61 | 19.82 | 8,373,115 | +0.10(+0.50%) |
Dec 15, 2010 | 19.81 | 19.86 | 19.60 | 19.72 | 6,727,324 | -0.09(-0.47%) |
Dec 14, 2010 | 19.74 | 19.91 | 19.68 | 19.81 | 7,869,464 | +0.15(+0.78%) |
Dec 13, 2010 | 19.70 | 19.74 | 19.62 | 19.66 | 7,052,909 | +0.04(+0.22%) |
Dec 10, 2010 | 19.64 | 19.68 | 19.56 | 19.62 | 4,308,762 | +0.03(+0.14%) |
Dec 09, 2010 | 19.65 | 19.71 | 19.56 | 19.59 | 4,579,200 | -0.03(-0.14%) |
Dec 08, 2010 | 19.62 | 19.70 | 19.57 | 19.62 | 5,764,933 | +0.05(+0.25%) |
Dec 07, 2010 | 19.59 | 19.90 | 19.56 | 19.57 | 6,649,987 | +0.06(+0.31%) |
Dec 06, 2010 | 19.62 | 19.66 | 19.51 | 19.51 | 4,187,530 | -0.10(-0.50%) |
Dec 03, 2010 | 19.56 | 19.72 | 19.46 | 19.61 | 11,540,793 | -0.02(-0.08%) |
Dec 02, 2010 | 19.42 | 19.65 | 19.32 | 19.62 | 6,356,822 | +0.25(+1.31%) |
Dec 01, 2010 | 19.57 | 19.61 | 19.34 | 19.37 | 6,031,657 | +0.05(+0.26%) |
Nov 30, 2010 | 19.39 | 19.55 | 19.31 | 19.32 | 6,684,157 | -0.14(-0.71%) |
Nov 29, 2010 | 19.36 | 19.50 | 19.27 | 19.46 | 3,922,764 | +0.07(+0.37%) |
Nov 26, 2010 | 19.39 | 19.59 | 19.32 | 19.39 | 2,255,763 | -0.07(-0.34%) |
Nov 24, 2010 | 19.59 | 19.45 | 19.45 | 19.45 | 6,282,971 | -0.03(-0.14%) |
Nov 23, 2010 | 19.71 | 19.71 | 19.42 | 19.48 | 5,695,907 | -0.30(-1.53%) |
Nov 22, 2010 | 19.81 | 19.85 | 19.55 | 19.78 | 5,217,221 | -0.17(-0.83%) |
Nov 19, 2010 | 19.78 | 19.95 | 19.58 | 19.95 | 5,943,815 | +0.12(+0.61%) |
Nov 18, 2010 | 19.87 | 19.87 | 19.67 | 19.83 | 5,172,343 | +0.18(+0.92%) |
Nov 17, 2010 | 19.42 | 19.68 | 19.41 | 19.64 | 5,462,946 | +0.29(+1.51%) |
Nov 16, 2010 | 19.50 | 19.51 | 19.26 | 19.35 | 6,592,690 | -0.30(-1.54%) |
Nov 15, 2010 | 19.60 | 19.71 | 19.53 | 19.66 | 4,348,967 | +0.19(+0.99%) |
Nov 12, 2010 | 19.61 | 19.62 | 19.36 | 19.46 | 4,593,241 | -0.18(-0.92%) |
Nov 11, 2010 | 19.52 | 19.71 | 19.52 | 19.64 | 5,748,644 | +0.02(+0.11%) |
Nov 10, 2010 | 19.96 | 19.96 | 19.53 | 19.62 | 6,100,294 | -0.26(-1.30%) |
Nov 09, 2010 | 19.90 | 20.18 | 19.80 | 19.88 | 5,775,493 | +0.11(+0.56%) |
Nov 08, 2010 | 19.66 | 19.86 | 19.66 | 19.77 | 5,351,085 | +0.02(+0.11%) |
Nov 05, 2010 | 19.85 | 19.86 | 19.73 | 19.75 | 6,289,150 | -0.03(-0.17%) |
Nov 04, 2010 | 19.94 | 19.95 | 19.69 | 19.78 | 9,498,623 | +0.04(+0.22%) |
Nov 03, 2010 | 20.05 | 20.06 | 19.58 | 19.74 | 8,236,197 | -0.24(-1.18%) |
Nov 02, 2010 | 19.66 | 20.02 | 19.63 | 19.97 | 7,913,332 | +0.42(+2.16%) |
Nov 01, 2010 | 19.79 | 19.83 | 19.45 | 19.55 | 5,134,957 | -0.14(-0.69%) |
Oct 29, 2010 | 19.61 | 19.73 | 19.51 | 19.69 | 4,654,937 | +0.08(+0.41%) |
Oct 28, 2010 | 19.76 | 19.83 | 19.45 | 19.61 | 8,104,981 | -0.05(-0.25%) |
Oct 27, 2010 | 19.67 | 19.69 | 19.52 | 19.65 | 7,953,894 | -0.47(-2.34%) |
Oct 25, 2010 | 20.40 | 20.55 | 20.09 | 20.13 | 15,165,046 | -0.21(-1.04%) |
Oct 22, 2010 | 21.44 | 21.44 | 20.22 | 20.34 | 30,049,632 | -0.98(-4.60%) |
Oct 21, 2010 | 21.57 | 21.69 | 21.24 | 21.32 | 9,007,881 | -0.18(-0.86%) |
Oct 20, 2010 | 21.47 | 21.75 | 21.36 | 21.50 | 6,256,157 | +0.13(+0.61%) |
Oct 19, 2010 | 21.22 | 21.55 | 21.20 | 21.37 | 5,404,817 | +0.00(+0.00%) |
Oct 18, 2010 | 21.09 | 21.40 | 21.09 | 21.37 | 10,951,598 | +0.27(+1.28%) |
Oct 15, 2010 | 21.11 | 21.14 | 20.87 | 21.10 | 5,169,462 | +0.15(+0.72%) |
Oct 14, 2010 | 21.08 | 21.13 | 20.81 | 20.95 | 4,581,671 | -0.13(-0.62%) |
Oct 13, 2010 | 20.94 | 21.09 | 20.78 | 21.08 | 6,321,698 | +0.29(+1.41%) |
Oct 12, 2010 | 20.84 | 21.05 | 20.71 | 20.79 | 10,560,519 | -0.05(-0.23%) |
Oct 11, 2010 | 20.84 | 20.92 | 20.78 | 20.84 | 3,212,214 | -0.02(-0.08%) |
Oct 08, 2010 | 20.85 | 20.91 | 20.71 | 20.85 | 6,076,965 | +0.01(+0.03%) |
Oct 07, 2010 | 20.98 | 21.02 | 20.73 | 20.85 | 4,525,833 | -0.09(-0.41%) |
Oct 06, 2010 | 21.09 | 21.12 | 20.74 | 20.93 | 6,236,714 | -0.11(-0.52%) |
Oct 05, 2010 | 21.11 | 21.20 | 21.03 | 21.04 | 8,558,270 | +0.14(+0.65%) |
Oct 04, 2010 | 21.02 | 21.15 | 20.79 | 20.91 | 4,124,560 | -0.17(-0.82%) |