Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.14 | 24.92 | 24.02 | 24.83 | 22,621,056 | +0.91(+3.80%) |
Jan 28, 2011 | 23.27 | 24.41 | 23.19 | 23.92 | 32,445,410 | +0.71(+3.04%) |
Jan 27, 2011 | 23.31 | 23.44 | 23.01 | 23.21 | 11,907,405 | -0.26(-1.12%) |
Jan 26, 2011 | 22.73 | 23.51 | 22.63 | 23.47 | 14,078,948 | +0.92(+4.08%) |
Jan 25, 2011 | 22.75 | 22.75 | 22.26 | 22.55 | 11,577,207 | -0.46(-2.00%) |
Jan 24, 2011 | 22.88 | 23.19 | 22.62 | 23.01 | 8,667,321 | +0.06(+0.26%) |
Jan 21, 2011 | 22.78 | 23.04 | 22.76 | 22.95 | 9,097,867 | +0.36(+1.59%) |
Jan 20, 2011 | 22.44 | 22.63 | 22.14 | 22.60 | 10,601,009 | -0.12(-0.53%) |
Jan 19, 2011 | 23.44 | 23.49 | 22.70 | 22.72 | 10,698,094 | -0.63(-2.69%) |
Jan 18, 2011 | 23.16 | 23.51 | 23.13 | 23.34 | 6,592,209 | +0.16(+0.67%) |
Jan 14, 2011 | 23.07 | 23.25 | 22.86 | 23.19 | 6,993,576 | +0.05(+0.21%) |
Jan 13, 2011 | 22.89 | 23.22 | 22.66 | 23.14 | 12,527,025 | +0.26(+1.15%) |
Jan 12, 2011 | 22.92 | 23.01 | 22.79 | 22.88 | 8,865,526 | +0.24(+1.06%) |
Jan 11, 2011 | 22.33 | 22.67 | 22.28 | 22.64 | 8,330,908 | +0.48(+2.19%) |
Jan 10, 2011 | 22.26 | 22.33 | 21.85 | 22.15 | 7,526,566 | -0.16(-0.70%) |
Jan 07, 2011 | 22.54 | 22.54 | 21.95 | 22.31 | 9,980,280 | +0.04(+0.19%) |
Jan 06, 2011 | 22.94 | 23.00 | 22.17 | 22.27 | 9,713,772 | -0.70(-3.05%) |
Jan 05, 2011 | 22.73 | 23.09 | 22.50 | 22.97 | 7,700,447 | +0.22(+0.97%) |
Jan 04, 2011 | 23.54 | 23.74 | 22.48 | 22.75 | 10,674,271 | -0.47(-2.04%) |
Jan 03, 2011 | 23.21 | 23.74 | 23.00 | 23.22 | 9,048,790 | +0.32(+1.38%) |
Dec 31, 2010 | 22.77 | 23.02 | 22.69 | 22.90 | 3,780,790 | +0.08(+0.34%) |
Dec 30, 2010 | 22.72 | 22.91 | 22.63 | 22.82 | 5,291,361 | +0.14(+0.63%) |
Dec 29, 2010 | 22.72 | 22.88 | 22.55 | 22.68 | 5,621,534 | +0.32(+1.42%) |
Dec 28, 2010 | 22.33 | 22.45 | 22.16 | 22.36 | 3,857,276 | +0.22(+1.00%) |
Dec 27, 2010 | 22.69 | 22.73 | 21.97 | 22.14 | 6,557,292 | -0.58(-2.55%) |
Dec 23, 2010 | 22.52 | 22.86 | 22.43 | 22.72 | 7,579,933 | +0.08(+0.37%) |
Dec 22, 2010 | 22.19 | 22.69 | 22.10 | 22.64 | 10,671,350 | +0.60(+2.71%) |
Dec 21, 2010 | 21.72 | 22.06 | 21.58 | 22.04 | 6,187,476 | +0.45(+2.08%) |
Dec 20, 2010 | 21.60 | 21.73 | 21.43 | 21.59 | 7,258,301 | +0.05(+0.25%) |
Dec 17, 2010 | 21.74 | 21.79 | 21.32 | 21.54 | 12,240,814 | -0.16(-0.72%) |
Dec 16, 2010 | 21.92 | 21.93 | 21.53 | 21.69 | 9,262,606 | -0.23(-1.04%) |
Dec 15, 2010 | 21.66 | 22.05 | 21.57 | 21.92 | 9,034,927 | +0.22(+0.99%) |
Dec 14, 2010 | 21.72 | 22.03 | 21.57 | 21.70 | 6,479,243 | -0.03(-0.14%) |
Dec 13, 2010 | 21.76 | 21.94 | 21.66 | 21.73 | 6,750,468 | +0.26(+1.23%) |
Dec 10, 2010 | 21.46 | 21.60 | 21.35 | 21.47 | 5,684,090 | +0.04(+0.20%) |
Dec 09, 2010 | 21.57 | 21.66 | 21.28 | 21.43 | 6,512,491 | +0.07(+0.31%) |
Dec 08, 2010 | 21.66 | 21.88 | 21.29 | 21.36 | 8,150,800 | -0.30(-1.38%) |
Dec 07, 2010 | 21.78 | 22.13 | 21.61 | 21.66 | 13,410,209 | +0.30(+1.40%) |
Dec 06, 2010 | 21.51 | 21.57 | 21.30 | 21.36 | 8,040,894 | -0.22(-1.02%) |
Dec 03, 2010 | 21.15 | 21.65 | 21.11 | 21.58 | 12,386,585 | +0.35(+1.63%) |
Dec 02, 2010 | 20.96 | 21.42 | 20.95 | 21.24 | 12,181,475 | +0.43(+2.07%) |
Dec 01, 2010 | 20.47 | 20.83 | 20.44 | 20.81 | 10,902,798 | +0.71(+3.51%) |
Nov 30, 2010 | 19.98 | 20.35 | 19.81 | 20.10 | 9,239,263 | -0.28(-1.35%) |
Nov 29, 2010 | 20.04 | 20.44 | 19.69 | 20.38 | 10,594,003 | +0.32(+1.58%) |
Nov 26, 2010 | 20.07 | 20.22 | 19.96 | 20.06 | 2,568,951 | -0.26(-1.30%) |
Nov 24, 2010 | 20.17 | 20.32 | 20.32 | 20.32 | 10,370,076 | +0.44(+2.20%) |
Nov 23, 2010 | 20.15 | 20.26 | 19.68 | 19.89 | 15,852,213 | -0.65(-3.15%) |
Nov 22, 2010 | 20.61 | 20.69 | 20.20 | 20.53 | 9,521,474 | -0.16(-0.75%) |
Nov 19, 2010 | 20.32 | 20.71 | 20.32 | 20.69 | 7,654,634 | +0.26(+1.29%) |
Nov 18, 2010 | 20.13 | 20.54 | 20.05 | 20.42 | 11,571,490 | +0.79(+4.02%) |
Nov 17, 2010 | 19.69 | 20.10 | 19.56 | 19.64 | 11,714,181 | -0.04(-0.21%) |
Nov 16, 2010 | 19.99 | 20.05 | 19.52 | 19.68 | 19,118,944 | -0.69(-3.41%) |
Nov 15, 2010 | 20.83 | 20.89 | 20.33 | 20.37 | 9,190,663 | -0.31(-1.48%) |
Nov 12, 2010 | 21.11 | 21.29 | 20.53 | 20.68 | 12,299,027 | -0.84(-3.89%) |
Nov 11, 2010 | 21.49 | 21.54 | 21.26 | 21.51 | 11,310,089 | -0.19(-0.88%) |
Nov 10, 2010 | 21.39 | 21.72 | 20.99 | 21.70 | 10,395,059 | +0.39(+1.85%) |
Nov 09, 2010 | 21.67 | 21.89 | 21.19 | 21.31 | 10,733,047 | +0.11(+0.54%) |
Nov 08, 2010 | 21.26 | 21.52 | 21.02 | 21.20 | 6,811,715 | -0.14(-0.67%) |
Nov 05, 2010 | 21.18 | 21.66 | 21.12 | 21.34 | 12,336,472 | +0.10(+0.45%) |
Nov 04, 2010 | 20.05 | 21.39 | 20.05 | 21.24 | 24,538,358 | +1.72(+8.82%) |
Nov 03, 2010 | 19.71 | 19.75 | 19.26 | 19.52 | 8,171,481 | -0.10(-0.52%) |
Nov 02, 2010 | 19.72 | 19.75 | 19.46 | 19.62 | 6,343,058 | +0.16(+0.80%) |