Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.04 | 23.07 | 22.62 | 22.75 | 2,617,806 | -0.33(-1.43%) |
Dec 30, 2010 | 23.25 | 23.25 | 22.97 | 23.08 | 1,561,066 | -0.17(-0.73%) |
Dec 29, 2010 | 23.39 | 23.41 | 23.06 | 23.25 | 1,347,002 | -0.08(-0.35%) |
Dec 28, 2010 | 23.38 | 23.45 | 23.05 | 23.33 | 1,194,773 | -0.06(-0.25%) |
Dec 27, 2010 | 23.20 | 23.53 | 23.00 | 23.39 | 1,102,577 | +0.09(+0.38%) |
Dec 23, 2010 | 23.28 | 23.38 | 23.20 | 23.30 | 1,077,078 | -0.06(-0.25%) |
Dec 22, 2010 | 23.31 | 23.36 | 23.15 | 23.36 | 1,627,403 | +0.03(+0.13%) |
Dec 21, 2010 | 23.42 | 23.47 | 23.30 | 23.33 | 1,505,502 | +0.00(+0.00%) |
Dec 20, 2010 | 23.55 | 23.55 | 23.18 | 23.33 | 2,141,932 | -0.12(-0.50%) |
Dec 17, 2010 | 23.33 | 23.56 | 23.33 | 23.45 | 4,465,975 | +0.09(+0.38%) |
Dec 16, 2010 | 23.12 | 23.36 | 23.03 | 23.36 | 2,858,130 | +0.26(+1.15%) |
Dec 15, 2010 | 23.01 | 23.27 | 22.83 | 23.09 | 4,985,222 | +0.02(+0.08%) |
Dec 14, 2010 | 22.99 | 23.24 | 22.94 | 23.08 | 2,853,924 | +0.14(+0.59%) |
Dec 13, 2010 | 23.40 | 23.43 | 22.90 | 22.94 | 3,939,424 | -0.30(-1.29%) |
Dec 10, 2010 | 23.52 | 23.52 | 23.19 | 23.24 | 4,059,135 | -0.20(-0.85%) |
Dec 09, 2010 | 23.63 | 23.72 | 23.40 | 23.44 | 4,725,019 | -0.13(-0.53%) |
Dec 08, 2010 | 23.40 | 23.57 | 23.30 | 23.56 | 3,166,956 | +0.22(+0.93%) |
Dec 07, 2010 | 23.77 | 23.81 | 23.32 | 23.35 | 2,653,739 | -0.09(-0.38%) |
Dec 06, 2010 | 23.55 | 23.56 | 23.27 | 23.43 | 2,150,856 | -0.21(-0.87%) |
Dec 03, 2010 | 23.20 | 23.67 | 23.15 | 23.64 | 3,844,614 | +0.41(+1.77%) |
Dec 02, 2010 | 22.71 | 23.32 | 22.66 | 23.23 | 5,150,414 | +0.62(+2.76%) |
Dec 01, 2010 | 21.95 | 22.69 | 21.94 | 22.60 | 3,810,430 | +1.02(+4.72%) |
Nov 30, 2010 | 21.64 | 21.73 | 21.49 | 21.59 | 3,869,644 | -0.35(-1.61%) |
Nov 29, 2010 | 21.77 | 21.99 | 21.60 | 21.94 | 3,128,778 | +0.05(+0.22%) |
Nov 26, 2010 | 21.89 | 22.10 | 21.87 | 21.89 | 863,496 | -0.19(-0.88%) |
Nov 24, 2010 | 21.73 | 22.09 | 22.09 | 22.09 | 1,906,322 | +0.62(+2.91%) |
Nov 23, 2010 | 21.54 | 21.65 | 21.34 | 21.46 | 3,069,205 | -0.36(-1.65%) |
Nov 22, 2010 | 21.43 | 21.86 | 21.39 | 21.82 | 2,851,721 | +0.19(+0.90%) |
Nov 19, 2010 | 21.49 | 21.77 | 21.41 | 21.63 | 3,210,799 | +0.12(+0.57%) |
Nov 18, 2010 | 21.34 | 21.80 | 21.29 | 21.50 | 3,470,163 | +0.43(+2.04%) |
Nov 17, 2010 | 21.12 | 21.37 | 20.97 | 21.07 | 4,136,238 | -0.07(-0.33%) |
Nov 16, 2010 | 21.34 | 21.68 | 21.04 | 21.14 | 5,713,900 | -0.44(-2.02%) |
Nov 15, 2010 | 21.70 | 21.90 | 21.56 | 21.58 | 3,063,340 | -0.01(-0.05%) |
Nov 12, 2010 | 21.50 | 21.94 | 21.26 | 21.59 | 3,545,750 | -0.16(-0.76%) |
Nov 11, 2010 | 21.30 | 21.82 | 21.22 | 21.76 | 2,807,129 | -0.25(-1.12%) |
Nov 10, 2010 | 21.95 | 22.10 | 21.57 | 22.00 | 4,047,801 | +0.12(+0.56%) |
Nov 09, 2010 | 22.20 | 22.30 | 21.77 | 21.88 | 3,758,475 | -0.29(-1.32%) |
Nov 08, 2010 | 21.85 | 22.33 | 21.78 | 22.17 | 3,153,311 | +0.20(+0.93%) |
Nov 05, 2010 | 22.11 | 22.30 | 21.85 | 21.97 | 3,642,722 | -0.14(-0.64%) |
Nov 04, 2010 | 21.44 | 22.11 | 21.32 | 22.11 | 5,137,960 | +1.01(+4.80%) |
Nov 03, 2010 | 20.89 | 21.11 | 20.77 | 21.10 | 4,602,467 | +0.13(+0.61%) |
Nov 02, 2010 | 20.91 | 21.00 | 20.55 | 20.97 | 4,904,157 | +0.18(+0.84%) |
Nov 01, 2010 | 20.92 | 21.04 | 20.62 | 20.79 | 5,844,227 | -0.09(-0.45%) |
Oct 29, 2010 | 20.72 | 20.97 | 20.54 | 20.89 | 7,373,330 | +0.14(+0.68%) |
Oct 28, 2010 | 20.92 | 21.16 | 20.70 | 20.75 | 10,748,274 | -0.63(-2.95%) |
Oct 27, 2010 | 20.87 | 21.39 | 20.79 | 21.38 | 5,470,908 | -0.15(-0.68%) |
Oct 25, 2010 | 21.18 | 21.67 | 21.14 | 21.52 | 5,292,319 | +0.48(+2.28%) |
Oct 22, 2010 | 21.05 | 21.17 | 20.90 | 21.04 | 6,093,928 | +0.05(+0.25%) |
Oct 21, 2010 | 20.90 | 21.10 | 20.77 | 20.99 | 5,645,739 | +0.18(+0.87%) |
Oct 20, 2010 | 20.65 | 20.93 | 20.48 | 20.81 | 3,973,780 | +0.25(+1.22%) |
Oct 19, 2010 | 20.58 | 21.17 | 20.35 | 20.56 | 6,482,203 | -0.29(-1.37%) |
Oct 18, 2010 | 20.89 | 20.90 | 20.55 | 20.85 | 3,940,452 | -0.01(-0.06%) |
Oct 15, 2010 | 20.61 | 20.88 | 20.29 | 20.86 | 6,670,926 | +0.42(+2.03%) |
Oct 14, 2010 | 20.35 | 20.63 | 20.27 | 20.44 | 3,845,501 | +0.00(+0.00%) |
Oct 13, 2010 | 20.38 | 20.55 | 20.21 | 20.44 | 4,482,798 | +0.16(+0.78%) |
Oct 12, 2010 | 20.06 | 20.41 | 19.97 | 20.28 | 6,747,493 | +0.10(+0.49%) |
Oct 11, 2010 | 20.12 | 20.54 | 20.00 | 20.18 | 4,717,258 | +0.04(+0.20%) |
Oct 08, 2010 | 19.94 | 20.20 | 19.30 | 20.14 | 10,905,802 | -0.32(-1.57%) |
Oct 07, 2010 | 20.35 | 20.57 | 20.07 | 20.47 | 4,590,853 | +0.18(+0.86%) |
Oct 06, 2010 | 20.56 | 20.57 | 20.02 | 20.29 | 6,116,951 | -0.27(-1.31%) |
Oct 05, 2010 | 20.28 | 20.62 | 20.22 | 20.56 | 6,377,991 | +0.54(+2.69%) |
Oct 04, 2010 | 20.38 | 20.47 | 19.88 | 20.02 | 7,034,711 | -0.45(-2.20%) |