Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.85 | 23.17 | 22.73 | 22.95 | 1,501,621 | +0.07(+0.30%) |
Dec 30, 2010 | 22.89 | 23.02 | 22.75 | 22.88 | 1,287,420 | -0.07(-0.30%) |
Dec 29, 2010 | 23.29 | 23.29 | 22.87 | 22.95 | 1,853,010 | -0.24(-1.05%) |
Dec 28, 2010 | 23.30 | 23.30 | 22.87 | 23.19 | 1,696,493 | -0.09(-0.38%) |
Dec 27, 2010 | 22.96 | 23.32 | 22.88 | 23.28 | 1,349,253 | +0.14(+0.59%) |
Dec 23, 2010 | 22.61 | 23.20 | 22.57 | 23.14 | 2,136,582 | +0.51(+2.27%) |
Dec 22, 2010 | 22.81 | 22.81 | 22.54 | 22.63 | 2,919,145 | -0.17(-0.77%) |
Dec 21, 2010 | 22.98 | 23.14 | 22.79 | 22.80 | 2,231,852 | -0.10(-0.42%) |
Dec 20, 2010 | 22.66 | 23.07 | 22.59 | 22.90 | 2,077,019 | +0.29(+1.29%) |
Dec 17, 2010 | 22.72 | 22.88 | 22.53 | 22.61 | 2,965,644 | -0.06(-0.26%) |
Dec 16, 2010 | 22.87 | 23.01 | 22.57 | 22.67 | 2,199,700 | -0.12(-0.51%) |
Dec 15, 2010 | 23.11 | 23.18 | 22.72 | 22.78 | 2,679,283 | -0.41(-1.76%) |
Dec 14, 2010 | 22.99 | 23.47 | 22.97 | 23.19 | 2,578,562 | +0.22(+0.97%) |
Dec 13, 2010 | 22.83 | 23.25 | 22.79 | 22.97 | 3,937,934 | +0.25(+1.11%) |
Dec 10, 2010 | 22.51 | 22.91 | 22.33 | 22.72 | 3,326,617 | +0.30(+1.34%) |
Dec 09, 2010 | 22.53 | 22.53 | 22.23 | 22.41 | 3,504,254 | +0.01(+0.04%) |
Dec 08, 2010 | 22.55 | 22.69 | 22.29 | 22.41 | 2,319,123 | -0.05(-0.22%) |
Dec 07, 2010 | 23.01 | 23.09 | 22.44 | 22.45 | 3,881,906 | -0.37(-1.62%) |
Dec 06, 2010 | 22.84 | 22.88 | 22.47 | 22.82 | 4,318,787 | -0.16(-0.72%) |
Dec 03, 2010 | 22.57 | 23.05 | 22.42 | 22.99 | 2,482,149 | +0.29(+1.28%) |
Dec 02, 2010 | 22.27 | 22.93 | 22.15 | 22.70 | 4,242,310 | +0.41(+1.83%) |
Dec 01, 2010 | 22.21 | 22.59 | 22.01 | 22.29 | 5,804,059 | +0.60(+2.77%) |
Nov 30, 2010 | 21.30 | 21.79 | 21.25 | 21.69 | 3,936,298 | +0.01(+0.04%) |
Nov 29, 2010 | 21.28 | 21.73 | 21.19 | 21.68 | 2,933,295 | +0.28(+1.31%) |
Nov 26, 2010 | 21.43 | 21.71 | 21.12 | 21.40 | 1,014,836 | -0.37(-1.69%) |
Nov 24, 2010 | 21.08 | 21.77 | 21.77 | 21.77 | 3,176,463 | +0.88(+4.23%) |
Nov 23, 2010 | 21.07 | 21.07 | 20.75 | 20.88 | 2,799,435 | -0.19(-0.92%) |
Nov 22, 2010 | 20.77 | 21.12 | 20.66 | 21.08 | 2,674,650 | +0.13(+0.60%) |
Nov 19, 2010 | 20.77 | 20.97 | 20.71 | 20.95 | 2,987,143 | +0.12(+0.56%) |
Nov 18, 2010 | 20.60 | 20.89 | 20.42 | 20.83 | 2,987,244 | +0.54(+2.68%) |
Nov 17, 2010 | 20.21 | 20.56 | 20.12 | 20.29 | 2,694,780 | +0.08(+0.38%) |
Nov 16, 2010 | 20.36 | 20.62 | 20.11 | 20.21 | 3,328,332 | -0.30(-1.47%) |
Nov 15, 2010 | 20.76 | 20.88 | 20.51 | 20.51 | 3,772,632 | -0.20(-0.98%) |
Nov 12, 2010 | 21.07 | 21.29 | 20.49 | 20.72 | 5,232,658 | -0.49(-2.33%) |
Nov 11, 2010 | 21.38 | 21.45 | 21.15 | 21.21 | 3,162,238 | -0.34(-1.58%) |
Nov 10, 2010 | 21.71 | 21.82 | 21.23 | 21.55 | 4,107,462 | -0.21(-0.98%) |
Nov 09, 2010 | 22.06 | 22.12 | 21.64 | 21.77 | 3,220,462 | -0.28(-1.28%) |
Nov 08, 2010 | 21.80 | 22.05 | 21.56 | 22.05 | 4,027,495 | +0.12(+0.53%) |
Nov 05, 2010 | 21.59 | 22.21 | 21.45 | 21.93 | 4,302,711 | +0.43(+1.98%) |
Nov 04, 2010 | 21.29 | 21.69 | 21.08 | 21.50 | 3,036,733 | +0.53(+2.54%) |
Nov 03, 2010 | 20.77 | 21.23 | 20.66 | 20.97 | 4,434,264 | +0.18(+0.89%) |
Nov 02, 2010 | 20.38 | 20.84 | 20.37 | 20.79 | 4,140,343 | +0.63(+3.13%) |
Nov 01, 2010 | 20.37 | 20.61 | 19.97 | 20.16 | 2,436,943 | -0.04(-0.19%) |
Oct 29, 2010 | 19.87 | 20.28 | 19.76 | 20.19 | 3,907,201 | +0.16(+0.77%) |
Oct 28, 2010 | 20.22 | 20.37 | 19.98 | 20.04 | 5,008,740 | -0.10(-0.48%) |
Oct 27, 2010 | 19.84 | 20.16 | 19.76 | 20.14 | 3,406,095 | -0.07(-0.34%) |
Oct 25, 2010 | 20.50 | 20.68 | 20.20 | 20.20 | 3,218,181 | -0.12(-0.57%) |
Oct 22, 2010 | 20.33 | 20.36 | 20.08 | 20.32 | 3,698,646 | -0.01(-0.05%) |
Oct 21, 2010 | 20.34 | 20.70 | 20.13 | 20.33 | 6,318,500 | +0.17(+0.87%) |
Oct 20, 2010 | 19.75 | 20.39 | 19.32 | 20.16 | 10,618,820 | -0.16(-0.76%) |
Oct 19, 2010 | 20.18 | 20.91 | 20.06 | 20.31 | 7,910,751 | -0.31(-1.51%) |
Oct 18, 2010 | 20.55 | 20.76 | 20.39 | 20.62 | 5,048,667 | -0.24(-1.16%) |
Oct 15, 2010 | 20.95 | 21.02 | 20.69 | 20.86 | 4,876,046 | +0.17(+0.84%) |
Oct 14, 2010 | 20.98 | 21.08 | 20.56 | 20.69 | 3,687,922 | -0.30(-1.43%) |
Oct 13, 2010 | 20.99 | 21.15 | 20.80 | 20.99 | 3,222,296 | +0.16(+0.79%) |
Oct 12, 2010 | 20.80 | 20.92 | 20.41 | 20.82 | 2,709,129 | -0.03(-0.14%) |
Oct 11, 2010 | 21.05 | 21.14 | 20.80 | 20.85 | 3,427,630 | -0.12(-0.56%) |
Oct 08, 2010 | 20.97 | 21.10 | 20.42 | 20.97 | 3,295,623 | +0.40(+1.93%) |
Oct 07, 2010 | 21.05 | 21.05 | 20.33 | 20.57 | 3,880,169 | -0.36(-1.71%) |
Oct 06, 2010 | 20.81 | 21.10 | 20.75 | 20.93 | 3,605,616 | +0.06(+0.28%) |
Oct 05, 2010 | 20.35 | 21.00 | 20.23 | 20.87 | 5,120,871 | +0.81(+4.01%) |
Oct 04, 2010 | 20.10 | 20.55 | 20.02 | 20.07 | 5,217,217 | -0.06(-0.29%) |