Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.06 | 22.31 | 21.89 | 22.21 | 1,459,584 | +0.36(+1.64%) |
Jan 28, 2011 | 22.51 | 22.57 | 21.80 | 21.86 | 1,471,525 | -0.62(-2.77%) |
Jan 27, 2011 | 22.27 | 22.57 | 22.10 | 22.48 | 1,384,267 | +0.16(+0.70%) |
Jan 26, 2011 | 22.29 | 22.52 | 22.10 | 22.32 | 1,705,952 | +0.05(+0.23%) |
Jan 25, 2011 | 22.22 | 22.32 | 21.94 | 22.27 | 1,961,485 | +0.01(+0.02%) |
Jan 24, 2011 | 21.96 | 22.45 | 21.82 | 22.27 | 1,880,224 | +0.38(+1.76%) |
Jan 21, 2011 | 22.29 | 22.31 | 21.80 | 21.88 | 1,709,378 | -0.30(-1.36%) |
Jan 20, 2011 | 21.78 | 22.33 | 21.71 | 22.18 | 2,565,821 | +0.31(+1.42%) |
Jan 19, 2011 | 21.90 | 22.06 | 21.80 | 21.87 | 2,913,525 | +0.01(+0.02%) |
Jan 18, 2011 | 22.32 | 22.38 | 21.73 | 21.87 | 7,112,522 | -0.40(-1.80%) |
Jan 14, 2011 | 22.48 | 22.61 | 21.77 | 22.27 | 3,594,810 | -0.35(-1.56%) |
Jan 13, 2011 | 22.39 | 22.63 | 22.22 | 22.62 | 3,598,867 | +0.47(+2.11%) |
Jan 12, 2011 | 22.31 | 22.38 | 22.05 | 22.15 | 2,575,517 | +0.05(+0.21%) |
Jan 11, 2011 | 22.66 | 22.66 | 21.96 | 22.11 | 2,946,102 | -0.31(-1.37%) |
Jan 10, 2011 | 22.00 | 22.50 | 21.96 | 22.41 | 3,735,912 | +0.25(+1.15%) |
Jan 07, 2011 | 22.85 | 22.92 | 21.98 | 22.16 | 6,779,668 | -1.00(-4.31%) |
Jan 06, 2011 | 23.79 | 23.92 | 23.14 | 23.15 | 2,712,311 | -0.73(-3.07%) |
Jan 05, 2011 | 23.73 | 24.16 | 23.65 | 23.89 | 2,626,089 | +0.19(+0.81%) |
Jan 04, 2011 | 24.38 | 24.54 | 23.25 | 23.69 | 4,462,534 | -0.66(-2.71%) |
Jan 03, 2011 | 24.63 | 24.74 | 24.30 | 24.35 | 1,905,321 | -0.22(-0.89%) |
Dec 31, 2010 | 24.84 | 24.90 | 24.52 | 24.57 | 750,731 | -0.37(-1.50%) |
Dec 30, 2010 | 24.54 | 25.00 | 24.54 | 24.95 | 966,498 | +0.40(+1.65%) |
Dec 29, 2010 | 24.47 | 24.64 | 24.27 | 24.54 | 808,859 | +0.10(+0.43%) |
Dec 28, 2010 | 24.86 | 24.92 | 24.34 | 24.44 | 1,076,190 | -0.35(-1.42%) |
Dec 27, 2010 | 24.85 | 24.90 | 24.49 | 24.79 | 1,388,456 | -0.21(-0.85%) |
Dec 23, 2010 | 24.51 | 25.03 | 24.43 | 25.00 | 1,795,958 | +0.52(+2.14%) |
Dec 22, 2010 | 25.41 | 25.44 | 24.46 | 24.48 | 2,773,184 | -0.99(-3.87%) |
Dec 21, 2010 | 25.27 | 25.48 | 25.11 | 25.46 | 1,305,167 | +0.29(+1.13%) |
Dec 20, 2010 | 25.72 | 25.89 | 25.10 | 25.18 | 1,803,022 | -0.51(-2.00%) |
Dec 17, 2010 | 25.31 | 25.91 | 25.08 | 25.69 | 3,180,783 | +0.45(+1.79%) |
Dec 16, 2010 | 24.77 | 25.32 | 24.59 | 25.24 | 1,427,623 | +0.53(+2.14%) |
Dec 15, 2010 | 24.55 | 24.95 | 24.26 | 24.71 | 1,607,204 | +0.14(+0.55%) |
Dec 14, 2010 | 24.60 | 24.81 | 24.23 | 24.58 | 1,311,279 | +0.07(+0.28%) |
Dec 13, 2010 | 25.01 | 25.01 | 24.46 | 24.51 | 1,454,867 | -0.43(-1.73%) |
Dec 10, 2010 | 24.53 | 24.99 | 24.53 | 24.94 | 2,001,278 | +0.37(+1.52%) |
Dec 09, 2010 | 24.43 | 24.63 | 24.32 | 24.57 | 1,456,048 | +0.29(+1.18%) |
Dec 08, 2010 | 24.46 | 24.72 | 24.11 | 24.28 | 1,798,622 | -0.17(-0.70%) |
Dec 07, 2010 | 24.92 | 25.03 | 24.36 | 24.45 | 1,872,885 | -0.15(-0.61%) |
Dec 06, 2010 | 24.47 | 24.66 | 24.15 | 24.60 | 2,553,690 | +0.20(+0.81%) |
Dec 03, 2010 | 23.91 | 24.45 | 23.84 | 24.41 | 2,935,181 | +0.40(+1.67%) |
Dec 02, 2010 | 23.78 | 24.11 | 23.70 | 24.00 | 5,637,330 | +0.22(+0.94%) |
Dec 01, 2010 | 23.91 | 24.07 | 23.28 | 23.78 | 6,672,619 | +0.34(+1.46%) |
Nov 30, 2010 | 23.76 | 24.20 | 23.38 | 23.44 | 9,342,014 | -0.62(-2.58%) |
Nov 29, 2010 | 24.86 | 24.90 | 23.95 | 24.06 | 6,275,189 | -1.22(-4.81%) |
Nov 26, 2010 | 25.08 | 25.56 | 24.69 | 25.27 | 3,387,108 | +0.41(+1.66%) |
Nov 24, 2010 | 24.10 | 24.86 | 24.86 | 24.86 | 11,906,810 | +2.37(+10.54%) |
Nov 23, 2010 | 22.31 | 22.56 | 22.17 | 22.49 | 4,849,519 | +0.00(+0.00%) |
Nov 22, 2010 | 21.90 | 22.54 | 21.64 | 22.49 | 3,601,924 | +0.39(+1.77%) |
Nov 19, 2010 | 21.61 | 22.13 | 21.38 | 22.10 | 2,210,324 | +0.48(+2.20%) |
Nov 18, 2010 | 21.59 | 22.07 | 21.51 | 21.62 | 3,605,121 | +0.29(+1.35%) |
Nov 17, 2010 | 20.42 | 21.42 | 20.39 | 21.33 | 2,622,600 | +0.97(+4.77%) |
Nov 16, 2010 | 20.32 | 20.86 | 20.20 | 20.36 | 3,389,606 | -0.13(-0.63%) |
Nov 15, 2010 | 20.51 | 20.89 | 20.41 | 20.49 | 1,334,492 | +0.20(+1.00%) |
Nov 12, 2010 | 20.58 | 20.64 | 20.21 | 20.29 | 1,864,751 | -0.48(-2.29%) |
Nov 11, 2010 | 20.23 | 20.89 | 20.05 | 20.76 | 2,390,374 | +0.22(+1.09%) |
Nov 10, 2010 | 20.66 | 20.67 | 20.10 | 20.54 | 2,551,747 | -0.05(-0.24%) |
Nov 09, 2010 | 20.78 | 20.99 | 20.44 | 20.59 | 1,885,762 | -0.06(-0.31%) |
Nov 08, 2010 | 20.54 | 20.90 | 20.44 | 20.66 | 2,912,086 | +0.21(+1.04%) |
Nov 05, 2010 | 20.06 | 20.45 | 20.00 | 20.44 | 3,453,846 | +0.46(+2.28%) |
Nov 04, 2010 | 20.00 | 20.11 | 19.76 | 19.99 | 4,255,011 | +0.40(+2.03%) |
Nov 03, 2010 | 19.86 | 19.88 | 19.47 | 19.59 | 2,231,497 | -0.21(-1.05%) |
Nov 02, 2010 | 19.41 | 19.97 | 19.31 | 19.80 | 5,040,393 | +0.72(+3.77%) |