Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.66 | 23.21 | 22.66 | 22.84 | 1,038,614 | +0.28(+1.23%) |
Jan 28, 2011 | 23.38 | 23.42 | 22.53 | 22.56 | 1,026,457 | -0.79(-3.40%) |
Jan 27, 2011 | 23.25 | 23.39 | 22.81 | 23.35 | 1,530,286 | +0.65(+2.87%) |
Jan 26, 2011 | 22.63 | 22.97 | 22.57 | 22.70 | 1,015,459 | +0.09(+0.39%) |
Jan 25, 2011 | 23.78 | 23.78 | 22.36 | 22.62 | 2,325,805 | -1.43(-5.95%) |
Jan 24, 2011 | 23.67 | 24.11 | 23.67 | 24.05 | 576,351 | +0.39(+1.66%) |
Jan 21, 2011 | 23.88 | 23.94 | 23.20 | 23.65 | 922,290 | -0.12(-0.48%) |
Jan 20, 2011 | 24.00 | 24.27 | 23.55 | 23.77 | 930,164 | -0.34(-1.41%) |
Jan 19, 2011 | 24.40 | 24.66 | 24.05 | 24.11 | 729,699 | -0.33(-1.33%) |
Jan 18, 2011 | 24.24 | 24.43 | 24.00 | 24.43 | 568,588 | +0.10(+0.42%) |
Jan 14, 2011 | 24.24 | 24.39 | 24.14 | 24.33 | 308,847 | +0.07(+0.31%) |
Jan 13, 2011 | 24.34 | 24.47 | 24.14 | 24.26 | 424,998 | -0.07(-0.28%) |
Jan 12, 2011 | 24.51 | 24.55 | 24.18 | 24.32 | 495,704 | +0.02(+0.08%) |
Jan 11, 2011 | 24.42 | 24.53 | 24.19 | 24.30 | 562,212 | +0.05(+0.20%) |
Jan 10, 2011 | 24.43 | 24.47 | 24.00 | 24.26 | 738,090 | -0.24(-0.97%) |
Jan 07, 2011 | 24.82 | 24.99 | 24.26 | 24.49 | 774,114 | -0.26(-1.07%) |
Jan 06, 2011 | 24.91 | 25.42 | 24.66 | 24.76 | 733,822 | -0.19(-0.76%) |
Jan 05, 2011 | 24.23 | 25.23 | 24.15 | 24.95 | 1,969,462 | +0.70(+2.91%) |
Jan 04, 2011 | 24.03 | 24.30 | 23.77 | 24.24 | 1,618,370 | +0.01(+0.06%) |
Jan 03, 2011 | 23.77 | 24.23 | 23.67 | 24.23 | 12,658,553 | +0.75(+3.17%) |
Dec 31, 2010 | 23.64 | 23.74 | 23.44 | 23.48 | 415,298 | -0.16(-0.66%) |
Dec 30, 2010 | 23.73 | 23.82 | 23.52 | 23.64 | 223,103 | -0.07(-0.29%) |
Dec 29, 2010 | 23.83 | 23.88 | 23.67 | 23.71 | 275,160 | -0.03(-0.11%) |
Dec 28, 2010 | 23.88 | 23.94 | 23.52 | 23.73 | 370,484 | -0.12(-0.51%) |
Dec 27, 2010 | 23.88 | 23.96 | 23.74 | 23.86 | 250,680 | -0.12(-0.48%) |
Dec 23, 2010 | 24.13 | 24.15 | 23.80 | 23.97 | 766,134 | -0.31(-1.28%) |
Dec 22, 2010 | 24.07 | 24.30 | 24.00 | 24.28 | 288,185 | +0.28(+1.19%) |
Dec 21, 2010 | 24.16 | 24.17 | 23.94 | 24.00 | 320,903 | -0.09(-0.39%) |
Dec 20, 2010 | 24.08 | 24.15 | 23.98 | 24.09 | 477,037 | +0.06(+0.25%) |
Dec 17, 2010 | 24.11 | 24.14 | 23.84 | 24.03 | 449,396 | -0.08(-0.34%) |
Dec 16, 2010 | 24.07 | 24.23 | 23.98 | 24.11 | 612,860 | +0.14(+0.57%) |
Dec 15, 2010 | 24.07 | 24.10 | 23.90 | 23.98 | 477,006 | -0.03(-0.14%) |
Dec 14, 2010 | 23.92 | 24.13 | 23.89 | 24.01 | 472,380 | +0.12(+0.51%) |
Dec 13, 2010 | 24.02 | 24.03 | 23.86 | 23.89 | 386,072 | -0.03(-0.14%) |
Dec 10, 2010 | 23.56 | 23.95 | 23.56 | 23.92 | 590,258 | +0.41(+1.73%) |
Dec 09, 2010 | 23.67 | 23.67 | 23.39 | 23.52 | 325,792 | +0.01(+0.03%) |
Dec 08, 2010 | 23.46 | 23.61 | 23.33 | 23.51 | 345,763 | +0.06(+0.26%) |
Dec 07, 2010 | 23.49 | 23.69 | 23.42 | 23.45 | 533,975 | +0.18(+0.76%) |
Dec 06, 2010 | 23.12 | 23.30 | 22.88 | 23.27 | 575,961 | +0.11(+0.47%) |
Dec 03, 2010 | 23.12 | 23.25 | 22.91 | 23.16 | 908,161 | -0.08(-0.35%) |
Dec 02, 2010 | 23.41 | 23.75 | 22.94 | 23.25 | 1,174,856 | -0.11(-0.46%) |
Dec 01, 2010 | 23.12 | 23.50 | 23.00 | 23.35 | 954,312 | +0.57(+2.50%) |
Nov 30, 2010 | 22.68 | 22.90 | 22.45 | 22.79 | 1,005,577 | -0.11(-0.47%) |
Nov 29, 2010 | 22.75 | 22.99 | 22.57 | 22.89 | 626,850 | +0.03(+0.12%) |
Nov 26, 2010 | 22.91 | 23.11 | 22.81 | 22.87 | 269,466 | -0.16(-0.68%) |
Nov 24, 2010 | 22.62 | 23.02 | 23.02 | 23.02 | 549,799 | +0.57(+2.55%) |
Nov 23, 2010 | 22.34 | 22.51 | 22.25 | 22.45 | 649,373 | -0.18(-0.77%) |
Nov 22, 2010 | 22.40 | 22.64 | 22.25 | 22.62 | 660,494 | +0.09(+0.42%) |
Nov 19, 2010 | 22.22 | 22.53 | 22.22 | 22.53 | 520,602 | +0.26(+1.18%) |
Nov 18, 2010 | 22.30 | 22.42 | 22.22 | 22.27 | 386,137 | +0.19(+0.85%) |
Nov 17, 2010 | 22.33 | 22.38 | 21.99 | 22.08 | 560,393 | -0.22(-1.00%) |
Nov 16, 2010 | 22.46 | 22.56 | 22.16 | 22.30 | 771,139 | -0.28(-1.22%) |
Nov 15, 2010 | 22.77 | 22.84 | 22.55 | 22.58 | 399,478 | -0.11(-0.50%) |
Nov 12, 2010 | 22.95 | 23.13 | 22.58 | 22.69 | 664,885 | -0.47(-2.03%) |
Nov 11, 2010 | 22.86 | 23.26 | 22.83 | 23.16 | 620,309 | +0.03(+0.12%) |
Nov 10, 2010 | 23.07 | 23.24 | 22.87 | 23.14 | 456,696 | +0.10(+0.44%) |
Nov 09, 2010 | 23.26 | 23.40 | 22.95 | 23.04 | 477,091 | -0.35(-1.50%) |
Nov 08, 2010 | 23.31 | 23.48 | 23.13 | 23.39 | 608,239 | -0.05(-0.23%) |
Nov 05, 2010 | 23.30 | 23.48 | 23.26 | 23.44 | 566,692 | +0.18(+0.78%) |
Nov 04, 2010 | 23.23 | 23.33 | 23.04 | 23.26 | 564,155 | +0.30(+1.32%) |
Nov 03, 2010 | 23.05 | 23.10 | 22.59 | 22.95 | 693,023 | -0.05(-0.21%) |
Nov 02, 2010 | 22.97 | 23.20 | 22.80 | 23.00 | 433,989 | +0.21(+0.92%) |