Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.55 | 23.96 | 23.42 | 23.94 | 2,391,766 | +0.45(+1.92%) |
Jan 28, 2011 | 24.16 | 24.16 | 23.35 | 23.49 | 3,321,869 | -0.60(-2.50%) |
Jan 27, 2011 | 24.83 | 24.83 | 23.70 | 24.10 | 6,353,881 | -1.63(-6.32%) |
Jan 26, 2011 | 25.88 | 26.16 | 25.51 | 25.72 | 2,171,268 | -0.11(-0.41%) |
Jan 25, 2011 | 25.32 | 25.84 | 25.32 | 25.83 | 1,591,788 | +0.38(+1.50%) |
Jan 24, 2011 | 25.04 | 25.48 | 24.81 | 25.45 | 1,599,869 | +0.36(+1.43%) |
Jan 21, 2011 | 25.32 | 25.40 | 24.75 | 25.09 | 1,680,385 | +0.03(+0.12%) |
Jan 20, 2011 | 25.16 | 25.39 | 24.82 | 25.06 | 2,323,500 | -0.15(-0.61%) |
Jan 19, 2011 | 26.01 | 26.06 | 25.12 | 25.21 | 3,322,964 | -0.63(-2.45%) |
Jan 18, 2011 | 25.20 | 25.85 | 25.20 | 25.84 | 1,600,728 | +0.61(+2.42%) |
Jan 14, 2011 | 25.08 | 25.26 | 25.02 | 25.23 | 1,184,496 | +0.13(+0.52%) |
Jan 13, 2011 | 25.10 | 25.25 | 25.05 | 25.10 | 1,355,505 | -0.07(-0.27%) |
Jan 12, 2011 | 24.96 | 25.29 | 24.81 | 25.17 | 1,817,330 | +0.46(+1.85%) |
Jan 11, 2011 | 24.49 | 24.86 | 24.46 | 24.71 | 1,788,162 | +0.30(+1.22%) |
Jan 10, 2011 | 24.08 | 24.50 | 23.84 | 24.42 | 1,425,347 | +0.19(+0.79%) |
Jan 07, 2011 | 24.26 | 24.43 | 24.14 | 24.23 | 1,944,525 | -0.03(-0.13%) |
Jan 06, 2011 | 24.16 | 24.34 | 24.00 | 24.26 | 1,881,111 | +0.14(+0.57%) |
Jan 05, 2011 | 23.20 | 24.15 | 23.14 | 24.12 | 2,145,217 | +0.87(+3.74%) |
Jan 04, 2011 | 23.63 | 23.63 | 23.07 | 23.25 | 1,277,021 | -0.39(-1.65%) |
Jan 03, 2011 | 23.59 | 23.79 | 23.48 | 23.64 | 1,124,342 | +0.27(+1.18%) |
Dec 31, 2010 | 23.55 | 23.59 | 23.31 | 23.36 | 611,545 | -0.23(-0.97%) |
Dec 30, 2010 | 23.58 | 23.65 | 23.55 | 23.59 | 810,482 | +0.02(+0.06%) |
Dec 29, 2010 | 23.65 | 23.70 | 23.42 | 23.58 | 776,339 | -0.08(-0.32%) |
Dec 28, 2010 | 23.66 | 23.68 | 23.48 | 23.65 | 965,942 | +0.08(+0.32%) |
Dec 27, 2010 | 23.53 | 23.62 | 23.45 | 23.58 | 445,660 | -0.02(-0.06%) |
Dec 23, 2010 | 23.49 | 23.67 | 23.49 | 23.59 | 685,458 | +0.02(+0.10%) |
Dec 22, 2010 | 23.51 | 23.62 | 23.39 | 23.57 | 807,663 | +0.04(+0.16%) |
Dec 21, 2010 | 23.31 | 23.54 | 23.21 | 23.53 | 2,678,284 | +0.37(+1.62%) |
Dec 20, 2010 | 23.26 | 23.35 | 23.04 | 23.16 | 1,176,401 | -0.07(-0.30%) |
Dec 17, 2010 | 23.11 | 23.30 | 22.96 | 23.23 | 1,843,370 | +0.16(+0.69%) |
Dec 16, 2010 | 23.12 | 23.15 | 22.74 | 23.07 | 2,266,651 | -0.07(-0.30%) |
Dec 15, 2010 | 23.30 | 23.55 | 23.06 | 23.13 | 1,354,846 | -0.21(-0.88%) |
Dec 14, 2010 | 23.07 | 23.44 | 23.07 | 23.34 | 1,246,712 | +0.31(+1.36%) |
Dec 13, 2010 | 23.15 | 23.23 | 23.02 | 23.03 | 936,201 | -0.03(-0.13%) |
Dec 10, 2010 | 23.12 | 23.15 | 22.89 | 23.06 | 1,153,957 | +0.02(+0.10%) |
Dec 09, 2010 | 23.06 | 23.20 | 22.94 | 23.03 | 1,175,433 | +0.21(+0.90%) |
Dec 08, 2010 | 22.73 | 22.93 | 22.65 | 22.83 | 921,692 | +0.13(+0.57%) |
Dec 07, 2010 | 22.91 | 22.94 | 22.66 | 22.70 | 1,996,014 | +0.08(+0.34%) |
Dec 06, 2010 | 22.61 | 22.90 | 22.61 | 22.62 | 1,698,152 | -0.10(-0.44%) |
Dec 03, 2010 | 22.64 | 22.77 | 22.32 | 22.72 | 1,466,144 | -0.06(-0.27%) |
Dec 02, 2010 | 22.05 | 22.99 | 22.02 | 22.78 | 3,393,141 | +0.78(+3.54%) |
Dec 01, 2010 | 21.55 | 22.01 | 21.45 | 22.00 | 1,548,940 | +0.84(+3.97%) |
Nov 30, 2010 | 21.10 | 21.25 | 20.94 | 21.16 | 1,239,955 | -0.21(-0.96%) |
Nov 29, 2010 | 21.09 | 21.40 | 20.81 | 21.37 | 1,212,431 | +0.11(+0.50%) |
Nov 26, 2010 | 21.22 | 21.42 | 21.12 | 21.26 | 341,145 | -0.21(-1.00%) |
Nov 24, 2010 | 20.91 | 21.48 | 21.48 | 21.48 | 1,052,807 | +0.77(+3.72%) |
Nov 23, 2010 | 20.60 | 20.77 | 20.37 | 20.71 | 1,152,579 | -0.18(-0.84%) |
Nov 22, 2010 | 20.55 | 20.98 | 20.55 | 20.88 | 965,098 | +0.24(+1.18%) |
Nov 19, 2010 | 20.82 | 20.93 | 20.50 | 20.64 | 2,246,232 | -0.29(-1.38%) |
Nov 18, 2010 | 20.73 | 21.11 | 20.73 | 20.93 | 1,578,368 | +0.42(+2.04%) |
Nov 17, 2010 | 20.52 | 20.59 | 20.42 | 20.51 | 1,184,317 | -0.01(-0.04%) |
Nov 16, 2010 | 20.77 | 20.84 | 20.25 | 20.52 | 1,616,220 | -0.44(-2.10%) |
Nov 15, 2010 | 21.13 | 21.18 | 20.95 | 20.96 | 1,192,470 | -0.03(-0.14%) |
Nov 12, 2010 | 20.98 | 21.08 | 20.71 | 20.99 | 1,180,480 | -0.14(-0.68%) |
Nov 11, 2010 | 20.86 | 21.21 | 20.79 | 21.13 | 1,020,000 | +0.02(+0.07%) |
Nov 10, 2010 | 20.95 | 21.15 | 20.83 | 21.12 | 981,082 | +0.13(+0.62%) |
Nov 09, 2010 | 21.39 | 21.44 | 20.90 | 20.99 | 929,162 | -0.37(-1.74%) |
Nov 08, 2010 | 21.47 | 21.56 | 21.20 | 21.36 | 894,945 | -0.23(-1.06%) |
Nov 05, 2010 | 21.40 | 21.64 | 21.39 | 21.59 | 2,609,700 | +0.05(+0.25%) |
Nov 04, 2010 | 21.49 | 21.54 | 21.19 | 21.53 | 2,889,650 | +0.37(+1.76%) |
Nov 03, 2010 | 21.02 | 21.19 | 20.85 | 21.16 | 2,771,793 | +0.19(+0.91%) |
Nov 02, 2010 | 21.01 | 21.08 | 20.84 | 20.97 | 2,097,556 | +0.22(+1.06%) |