Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.20 | 22.28 | 22.14 | 22.19 | 1,596,676 | -0.06(-0.27%) |
Dec 30, 2010 | 22.14 | 22.34 | 22.13 | 22.25 | 1,604,164 | +0.02(+0.10%) |
Dec 29, 2010 | 22.32 | 22.45 | 22.22 | 22.22 | 1,525,728 | -0.04(-0.17%) |
Dec 28, 2010 | 22.23 | 22.29 | 22.05 | 22.26 | 2,956,517 | +0.07(+0.30%) |
Dec 27, 2010 | 22.13 | 22.22 | 22.03 | 22.19 | 1,641,633 | -0.07(-0.30%) |
Dec 23, 2010 | 22.14 | 22.27 | 22.00 | 22.26 | 3,386,209 | +0.10(+0.47%) |
Dec 22, 2010 | 22.08 | 22.27 | 22.08 | 22.16 | 3,848,425 | +0.03(+0.13%) |
Dec 21, 2010 | 22.48 | 22.51 | 22.12 | 22.13 | 3,112,252 | -0.27(-1.19%) |
Dec 20, 2010 | 22.39 | 22.47 | 22.25 | 22.39 | 3,764,258 | -0.05(-0.23%) |
Dec 17, 2010 | 22.14 | 22.45 | 22.13 | 22.45 | 4,795,427 | +0.35(+1.60%) |
Dec 16, 2010 | 22.15 | 22.22 | 22.06 | 22.09 | 4,808,954 | -0.04(-0.17%) |
Dec 15, 2010 | 22.17 | 22.35 | 22.05 | 22.13 | 5,637,279 | -0.04(-0.17%) |
Dec 14, 2010 | 22.51 | 22.53 | 22.17 | 22.17 | 5,274,996 | -0.28(-1.25%) |
Dec 13, 2010 | 22.14 | 22.45 | 22.14 | 22.45 | 3,559,130 | +0.35(+1.60%) |
Dec 10, 2010 | 22.02 | 22.10 | 21.83 | 22.09 | 4,858,157 | +0.22(+1.01%) |
Dec 09, 2010 | 21.42 | 21.88 | 21.35 | 21.87 | 6,687,370 | +0.61(+2.85%) |
Dec 08, 2010 | 21.04 | 21.32 | 21.01 | 21.26 | 3,908,858 | +0.27(+1.27%) |
Dec 07, 2010 | 21.39 | 21.40 | 20.98 | 21.00 | 4,389,565 | -0.25(-1.18%) |
Dec 06, 2010 | 21.22 | 21.30 | 20.90 | 21.25 | 6,806,123 | +0.00(+0.00%) |
Dec 03, 2010 | 21.49 | 21.54 | 21.07 | 21.25 | 3,645,137 | -0.40(-1.84%) |
Dec 02, 2010 | 21.18 | 21.65 | 21.18 | 21.65 | 3,779,031 | +0.52(+2.45%) |
Dec 01, 2010 | 21.02 | 21.18 | 20.89 | 21.13 | 2,816,797 | +0.36(+1.74%) |
Nov 30, 2010 | 20.78 | 20.81 | 20.64 | 20.77 | 4,064,206 | -0.15(-0.71%) |
Nov 29, 2010 | 20.67 | 20.95 | 20.45 | 20.92 | 3,655,618 | +0.05(+0.25%) |
Nov 26, 2010 | 20.89 | 20.96 | 20.73 | 20.87 | 1,057,222 | -0.24(-1.12%) |
Nov 24, 2010 | 20.76 | 21.10 | 21.10 | 21.10 | 2,651,520 | +0.44(+2.11%) |
Nov 23, 2010 | 20.59 | 20.72 | 20.52 | 20.67 | 2,272,991 | -0.12(-0.57%) |
Nov 22, 2010 | 20.67 | 20.89 | 20.59 | 20.78 | 3,603,520 | -0.01(-0.04%) |
Nov 19, 2010 | 20.90 | 20.91 | 20.54 | 20.79 | 4,195,505 | -0.10(-0.46%) |
Nov 18, 2010 | 20.93 | 21.04 | 20.82 | 20.89 | 3,666,111 | +0.19(+0.93%) |
Nov 17, 2010 | 20.56 | 20.84 | 20.50 | 20.70 | 5,382,833 | +0.12(+0.57%) |
Nov 16, 2010 | 20.70 | 20.82 | 20.45 | 20.58 | 5,180,823 | -0.33(-1.59%) |
Nov 15, 2010 | 20.96 | 21.08 | 20.91 | 20.91 | 3,463,210 | +0.04(+0.21%) |
Nov 12, 2010 | 20.78 | 21.08 | 20.68 | 20.87 | 5,104,706 | +0.07(+0.35%) |
Nov 11, 2010 | 21.02 | 21.17 | 20.74 | 20.79 | 5,225,470 | -0.36(-1.71%) |
Nov 10, 2010 | 21.10 | 21.19 | 20.94 | 21.15 | 4,440,084 | +0.05(+0.24%) |
Nov 09, 2010 | 20.99 | 21.43 | 20.93 | 21.10 | 5,350,961 | -0.12(-0.56%) |
Nov 08, 2010 | 21.36 | 21.36 | 20.95 | 21.22 | 8,517,207 | -0.21(-1.00%) |
Nov 05, 2010 | 21.73 | 21.73 | 20.70 | 21.43 | 17,207,814 | -0.67(-3.04%) |
Nov 04, 2010 | 22.16 | 22.23 | 21.95 | 22.11 | 5,157,853 | +0.08(+0.37%) |
Nov 03, 2010 | 22.04 | 22.18 | 21.83 | 22.02 | 2,769,690 | -0.04(-0.17%) |
Nov 02, 2010 | 21.88 | 22.17 | 21.88 | 22.06 | 5,746,641 | +0.32(+1.49%) |
Nov 01, 2010 | 22.07 | 22.34 | 21.61 | 21.74 | 5,189,623 | -0.27(-1.21%) |
Oct 29, 2010 | 22.33 | 22.33 | 21.92 | 22.00 | 6,435,528 | -0.46(-2.07%) |
Oct 28, 2010 | 22.33 | 22.51 | 22.23 | 22.47 | 3,830,220 | +0.27(+1.20%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.02 | 22.20 | 5,199,769 | -0.55(-2.40%) |
Oct 25, 2010 | 22.79 | 23.04 | 22.73 | 22.75 | 2,418,791 | +0.08(+0.36%) |
Oct 22, 2010 | 22.81 | 22.87 | 22.59 | 22.67 | 2,951,211 | -0.07(-0.29%) |
Oct 21, 2010 | 22.51 | 22.79 | 22.51 | 22.73 | 4,699,811 | +0.35(+1.58%) |
Oct 20, 2010 | 22.28 | 22.66 | 22.22 | 22.38 | 3,434,089 | +0.18(+0.80%) |
Oct 19, 2010 | 22.19 | 22.42 | 22.12 | 22.20 | 5,965,958 | -0.16(-0.73%) |
Oct 18, 2010 | 22.79 | 22.86 | 22.27 | 22.36 | 5,094,462 | -0.32(-1.43%) |
Oct 15, 2010 | 23.12 | 23.18 | 22.59 | 22.69 | 6,019,549 | -0.23(-1.00%) |
Oct 14, 2010 | 23.54 | 23.62 | 22.91 | 22.92 | 6,254,751 | -0.61(-2.57%) |
Oct 13, 2010 | 23.14 | 23.72 | 23.06 | 23.52 | 4,994,822 | +0.53(+2.31%) |
Oct 12, 2010 | 22.96 | 23.04 | 22.71 | 22.99 | 1,904,668 | -0.07(-0.29%) |
Oct 11, 2010 | 23.06 | 23.20 | 22.93 | 23.06 | 1,187,124 | +0.01(+0.06%) |
Oct 08, 2010 | 23.04 | 23.10 | 22.88 | 23.04 | 2,004,101 | +0.09(+0.39%) |
Oct 07, 2010 | 23.15 | 23.18 | 22.84 | 22.95 | 2,331,293 | -0.07(-0.32%) |
Oct 06, 2010 | 22.84 | 23.13 | 22.79 | 23.03 | 3,813,525 | +0.11(+0.48%) |
Oct 05, 2010 | 22.48 | 23.01 | 22.44 | 22.92 | 3,778,539 | +0.63(+2.85%) |
Oct 04, 2010 | 22.45 | 22.57 | 22.16 | 22.28 | 2,829,233 | -0.27(-1.21%) |