Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.13 | 26.27 | 26.04 | 26.21 | 2,325,924 | +0.04(+0.14%) |
Dec 30, 2010 | 26.09 | 26.24 | 26.04 | 26.17 | 1,592,622 | +0.01(+0.05%) |
Dec 29, 2010 | 26.09 | 26.21 | 26.09 | 26.16 | 1,387,846 | +0.10(+0.38%) |
Dec 28, 2010 | 26.11 | 26.18 | 25.93 | 26.06 | 2,918,954 | +0.03(+0.11%) |
Dec 27, 2010 | 25.86 | 26.04 | 25.78 | 26.03 | 1,295,581 | +0.09(+0.36%) |
Dec 23, 2010 | 25.87 | 25.99 | 25.80 | 25.94 | 1,628,597 | +0.00(+0.00%) |
Dec 22, 2010 | 25.84 | 25.98 | 25.82 | 25.94 | 2,041,955 | +0.06(+0.25%) |
Dec 21, 2010 | 25.91 | 26.01 | 25.81 | 25.87 | 2,197,503 | +0.07(+0.28%) |
Dec 20, 2010 | 25.88 | 25.93 | 25.67 | 25.80 | 2,682,730 | +0.01(+0.06%) |
Dec 17, 2010 | 25.82 | 25.84 | 25.64 | 25.79 | 3,663,525 | +0.01(+0.06%) |
Dec 16, 2010 | 25.84 | 25.88 | 25.59 | 25.77 | 2,876,388 | +0.06(+0.25%) |
Dec 15, 2010 | 25.74 | 25.88 | 25.64 | 25.71 | 4,812,290 | -0.13(-0.52%) |
Dec 14, 2010 | 25.77 | 25.94 | 25.64 | 25.84 | 3,661,305 | +0.12(+0.47%) |
Dec 13, 2010 | 25.57 | 25.78 | 25.57 | 25.72 | 4,082,502 | +0.23(+0.89%) |
Dec 10, 2010 | 25.19 | 25.50 | 25.13 | 25.50 | 5,161,471 | +0.37(+1.47%) |
Dec 09, 2010 | 24.88 | 25.13 | 24.81 | 25.13 | 5,064,261 | +0.33(+1.32%) |
Dec 08, 2010 | 24.73 | 24.86 | 24.65 | 24.80 | 3,914,003 | +0.11(+0.46%) |
Dec 07, 2010 | 24.87 | 24.88 | 24.54 | 24.69 | 4,101,370 | +0.04(+0.14%) |
Dec 06, 2010 | 24.71 | 24.72 | 24.52 | 24.65 | 2,765,153 | -0.09(-0.34%) |
Dec 03, 2010 | 24.79 | 24.81 | 24.49 | 24.73 | 5,554,090 | -0.13(-0.51%) |
Dec 02, 2010 | 24.55 | 24.92 | 24.52 | 24.86 | 4,994,520 | +0.31(+1.24%) |
Dec 01, 2010 | 24.62 | 24.64 | 24.47 | 24.56 | 6,592,410 | +0.21(+0.88%) |
Nov 30, 2010 | 24.34 | 24.45 | 24.22 | 24.34 | 5,968,094 | -0.12(-0.49%) |
Nov 29, 2010 | 24.60 | 24.60 | 24.26 | 24.46 | 6,396,004 | -0.13(-0.53%) |
Nov 26, 2010 | 24.72 | 24.77 | 24.52 | 24.60 | 2,321,925 | -0.27(-1.08%) |
Nov 24, 2010 | 24.72 | 24.86 | 24.86 | 24.86 | 2,817,310 | +0.30(+1.23%) |
Nov 23, 2010 | 24.60 | 24.96 | 24.52 | 24.56 | 3,471,666 | -0.20(-0.82%) |
Nov 22, 2010 | 24.81 | 24.95 | 24.58 | 24.77 | 10,623,852 | -0.04(-0.17%) |
Nov 19, 2010 | 24.79 | 24.92 | 24.69 | 24.81 | 11,773,299 | +0.01(+0.06%) |
Nov 18, 2010 | 24.73 | 24.92 | 24.67 | 24.79 | 9,742,887 | +0.26(+1.06%) |
Nov 17, 2010 | 24.51 | 24.63 | 24.44 | 24.53 | 2,829,607 | +0.00(+0.00%) |
Nov 16, 2010 | 24.47 | 24.64 | 24.43 | 24.53 | 5,122,097 | -0.11(-0.46%) |
Nov 15, 2010 | 24.79 | 24.86 | 24.62 | 24.65 | 3,333,301 | -0.07(-0.28%) |
Nov 12, 2010 | 24.67 | 24.89 | 24.54 | 24.72 | 4,646,452 | +0.11(+0.46%) |
Nov 11, 2010 | 24.62 | 24.67 | 24.42 | 24.60 | 3,292,801 | -0.11(-0.43%) |
Nov 10, 2010 | 24.79 | 24.85 | 24.69 | 24.71 | 4,448,703 | -0.05(-0.20%) |
Nov 09, 2010 | 24.93 | 24.99 | 24.70 | 24.76 | 3,719,059 | -0.02(-0.09%) |
Nov 08, 2010 | 24.87 | 24.94 | 24.74 | 24.78 | 4,398,426 | -0.23(-0.93%) |
Nov 05, 2010 | 25.23 | 25.29 | 24.78 | 25.01 | 5,068,689 | -0.25(-1.00%) |
Nov 04, 2010 | 25.54 | 25.55 | 25.17 | 25.27 | 5,546,284 | -0.06(-0.22%) |
Nov 03, 2010 | 25.36 | 25.40 | 25.10 | 25.32 | 4,876,065 | +0.05(+0.20%) |
Nov 02, 2010 | 25.20 | 25.40 | 25.10 | 25.27 | 2,984,615 | +0.23(+0.93%) |
Nov 01, 2010 | 25.25 | 25.48 | 24.92 | 25.04 | 4,310,557 | -0.12(-0.48%) |
Oct 29, 2010 | 25.42 | 25.43 | 24.89 | 25.16 | 5,468,126 | -0.29(-1.13%) |
Oct 28, 2010 | 25.57 | 25.70 | 25.22 | 25.45 | 4,627,222 | +0.03(+0.11%) |
Oct 27, 2010 | 25.60 | 25.62 | 25.20 | 25.42 | 6,278,711 | -0.56(-2.14%) |
Oct 25, 2010 | 26.06 | 26.24 | 25.93 | 25.98 | 2,971,176 | +0.06(+0.24%) |
Oct 22, 2010 | 25.97 | 25.99 | 25.80 | 25.91 | 1,994,328 | +0.05(+0.19%) |
Oct 21, 2010 | 25.81 | 25.98 | 25.71 | 25.86 | 2,709,958 | +0.13(+0.49%) |
Oct 20, 2010 | 25.46 | 25.87 | 25.45 | 25.74 | 2,486,355 | +0.29(+1.13%) |
Oct 19, 2010 | 25.46 | 25.67 | 25.34 | 25.45 | 3,219,267 | -0.24(-0.93%) |
Oct 18, 2010 | 25.81 | 25.88 | 25.58 | 25.69 | 3,369,824 | -0.10(-0.38%) |
Oct 15, 2010 | 26.20 | 26.24 | 25.70 | 25.79 | 7,546,877 | -0.21(-0.81%) |
Oct 14, 2010 | 26.08 | 26.14 | 25.89 | 26.00 | 2,906,691 | -0.06(-0.22%) |
Oct 13, 2010 | 25.82 | 26.23 | 25.76 | 26.05 | 3,937,515 | +0.32(+1.26%) |
Oct 12, 2010 | 25.65 | 25.79 | 25.37 | 25.73 | 2,973,545 | +0.06(+0.25%) |
Oct 11, 2010 | 25.56 | 25.70 | 25.48 | 25.67 | 2,224,674 | +0.06(+0.25%) |
Oct 08, 2010 | 25.60 | 25.68 | 25.36 | 25.60 | 3,428,028 | +0.13(+0.50%) |
Oct 07, 2010 | 25.85 | 25.85 | 25.40 | 25.48 | 65,552 | -0.27(-1.04%) |
Oct 06, 2010 | 25.59 | 25.81 | 25.57 | 25.74 | 2,568,786 | +0.11(+0.41%) |
Oct 05, 2010 | 25.36 | 25.72 | 25.22 | 25.64 | 37,537 | +0.46(+1.82%) |
Oct 04, 2010 | 25.30 | 25.37 | 24.98 | 25.18 | 2,176,042 | -0.13(-0.50%) |