Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.11 | 24.34 | 24.03 | 24.22 | 1,281,029 | +0.12(+0.50%) |
Jan 28, 2011 | 24.57 | 24.62 | 24.09 | 24.10 | 1,239,072 | -0.42(-1.72%) |
Jan 27, 2011 | 24.52 | 24.61 | 24.39 | 24.52 | 1,137,725 | +0.02(+0.07%) |
Jan 26, 2011 | 24.41 | 24.64 | 24.34 | 24.50 | 1,299,633 | +0.09(+0.36%) |
Jan 25, 2011 | 24.31 | 24.42 | 24.03 | 24.42 | 1,465,941 | +0.06(+0.23%) |
Jan 24, 2011 | 23.92 | 24.36 | 23.88 | 24.36 | 1,457,619 | +0.48(+2.00%) |
Jan 21, 2011 | 23.90 | 24.03 | 23.79 | 23.88 | 1,246,726 | +0.07(+0.30%) |
Jan 20, 2011 | 23.67 | 23.91 | 23.56 | 23.81 | 1,839,509 | +0.07(+0.30%) |
Jan 19, 2011 | 24.05 | 24.09 | 23.68 | 23.74 | 1,459,475 | -0.29(-1.23%) |
Jan 18, 2011 | 23.99 | 24.12 | 23.38 | 24.03 | 2,353,636 | +0.06(+0.27%) |
Jan 14, 2011 | 23.61 | 23.99 | 23.53 | 23.97 | 2,098,966 | +0.38(+1.62%) |
Jan 13, 2011 | 23.83 | 23.88 | 23.53 | 23.59 | 2,919,983 | +0.09(+0.37%) |
Jan 12, 2011 | 22.84 | 23.52 | 22.81 | 23.50 | 2,794,561 | +0.68(+2.96%) |
Jan 11, 2011 | 22.76 | 22.86 | 22.59 | 22.83 | 1,125,800 | +0.12(+0.53%) |
Jan 10, 2011 | 22.55 | 22.73 | 22.46 | 22.71 | 1,509,485 | +0.03(+0.14%) |
Jan 07, 2011 | 22.60 | 22.68 | 22.51 | 22.67 | 1,597,167 | +0.09(+0.39%) |
Jan 06, 2011 | 22.56 | 22.68 | 22.47 | 22.59 | 1,413,816 | -0.05(-0.21%) |
Jan 05, 2011 | 22.21 | 22.63 | 22.17 | 22.63 | 1,747,805 | +0.39(+1.75%) |
Jan 04, 2011 | 22.38 | 22.44 | 22.16 | 22.24 | 2,207,045 | -0.14(-0.64%) |
Jan 03, 2011 | 21.93 | 22.39 | 21.88 | 22.39 | 3,033,793 | +0.59(+2.70%) |
Dec 31, 2010 | 21.97 | 22.05 | 21.64 | 21.80 | 2,062,474 | -0.22(-1.01%) |
Dec 30, 2010 | 22.05 | 22.08 | 21.92 | 22.02 | 710,742 | -0.07(-0.32%) |
Dec 29, 2010 | 21.95 | 22.16 | 21.90 | 22.09 | 1,451,707 | +0.19(+0.87%) |
Dec 28, 2010 | 21.83 | 21.94 | 21.77 | 21.90 | 908,083 | +0.08(+0.36%) |
Dec 27, 2010 | 21.67 | 21.85 | 21.58 | 21.82 | 1,020,911 | +0.08(+0.37%) |
Dec 23, 2010 | 21.62 | 21.79 | 21.62 | 21.74 | 1,363,619 | +0.08(+0.37%) |
Dec 22, 2010 | 21.65 | 21.75 | 21.60 | 21.66 | 1,777,945 | +0.07(+0.33%) |
Dec 21, 2010 | 21.64 | 21.77 | 21.42 | 21.59 | 3,283,136 | -0.05(-0.22%) |
Dec 20, 2010 | 21.79 | 21.87 | 21.60 | 21.64 | 2,308,273 | -0.20(-0.91%) |
Dec 17, 2010 | 22.10 | 22.13 | 21.84 | 21.84 | 3,016,056 | -0.32(-1.44%) |
Dec 16, 2010 | 21.93 | 22.24 | 21.90 | 22.16 | 1,516,561 | +0.25(+1.16%) |
Dec 15, 2010 | 21.99 | 22.20 | 21.87 | 21.90 | 1,172,881 | -0.18(-0.83%) |
Dec 14, 2010 | 22.19 | 22.28 | 22.00 | 22.08 | 2,404,866 | -0.09(-0.39%) |
Dec 13, 2010 | 22.47 | 22.53 | 22.16 | 22.17 | 8,855,070 | -0.27(-1.20%) |
Dec 10, 2010 | 22.37 | 22.46 | 22.32 | 22.44 | 1,027,129 | +0.08(+0.36%) |
Dec 09, 2010 | 22.59 | 22.60 | 22.18 | 22.36 | 2,428,097 | -0.19(-0.85%) |
Dec 08, 2010 | 22.47 | 22.58 | 22.24 | 22.55 | 2,292,469 | +0.14(+0.64%) |
Dec 07, 2010 | 22.34 | 22.55 | 22.29 | 22.41 | 2,192,068 | +0.15(+0.68%) |
Dec 06, 2010 | 22.16 | 22.40 | 22.07 | 22.26 | 2,812,528 | -0.37(-1.62%) |
Dec 03, 2010 | 22.26 | 22.63 | 22.20 | 22.63 | 1,808,863 | +0.26(+1.17%) |
Dec 02, 2010 | 22.03 | 22.36 | 21.98 | 22.36 | 1,395,627 | +0.31(+1.40%) |
Dec 01, 2010 | 21.58 | 22.05 | 21.58 | 22.05 | 1,443,950 | +0.68(+3.20%) |
Nov 30, 2010 | 21.36 | 21.50 | 21.22 | 21.37 | 1,714,707 | -0.18(-0.85%) |
Nov 29, 2010 | 21.54 | 21.61 | 21.23 | 21.55 | 1,272,202 | -0.13(-0.59%) |
Nov 26, 2010 | 21.60 | 21.73 | 21.54 | 21.68 | 309,738 | -0.14(-0.62%) |
Nov 24, 2010 | 21.65 | 21.81 | 21.81 | 21.81 | 882,794 | +0.33(+1.55%) |
Nov 23, 2010 | 21.68 | 21.70 | 21.43 | 21.48 | 1,170,741 | -0.41(-1.85%) |
Nov 22, 2010 | 21.74 | 21.93 | 21.66 | 21.89 | 1,454,340 | +0.13(+0.62%) |
Nov 19, 2010 | 21.57 | 21.87 | 21.51 | 21.75 | 1,943,434 | +0.21(+0.96%) |
Nov 18, 2010 | 21.35 | 21.69 | 21.34 | 21.54 | 1,697,666 | +0.29(+1.38%) |
Nov 17, 2010 | 21.47 | 21.55 | 21.19 | 21.25 | 1,544,712 | -0.25(-1.15%) |
Nov 16, 2010 | 21.56 | 21.58 | 21.16 | 21.50 | 2,446,595 | -0.21(-0.95%) |
Nov 15, 2010 | 21.63 | 21.80 | 21.62 | 21.70 | 1,616,227 | +0.10(+0.44%) |
Nov 12, 2010 | 21.79 | 21.87 | 21.50 | 21.61 | 965,336 | -0.31(-1.41%) |
Nov 11, 2010 | 21.98 | 22.05 | 21.74 | 21.92 | 957,479 | -0.21(-0.97%) |
Nov 10, 2010 | 21.89 | 22.16 | 21.81 | 22.13 | 1,554,380 | +0.17(+0.76%) |
Nov 09, 2010 | 22.05 | 22.16 | 21.92 | 21.97 | 1,192,275 | -0.09(-0.40%) |
Nov 08, 2010 | 22.10 | 22.17 | 21.90 | 22.05 | 891,572 | -0.15(-0.68%) |
Nov 05, 2010 | 22.13 | 22.32 | 21.99 | 22.20 | 2,049,477 | +0.11(+0.50%) |
Nov 04, 2010 | 22.09 | 22.17 | 21.95 | 22.09 | 1,764,777 | +0.17(+0.80%) |
Nov 03, 2010 | 21.85 | 22.01 | 21.83 | 21.92 | 1,998,344 | +0.10(+0.47%) |
Nov 02, 2010 | 21.91 | 22.01 | 21.62 | 21.81 | 1,845,549 | +0.02(+0.11%) |