Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.67 | 23.38 | 22.67 | 23.35 | 6,383,466 | +0.69(+3.05%) |
Jan 28, 2011 | 23.51 | 23.52 | 22.45 | 22.66 | 6,536,254 | -0.72(-3.08%) |
Jan 27, 2011 | 23.28 | 23.52 | 23.10 | 23.38 | 2,601,478 | +0.10(+0.43%) |
Jan 26, 2011 | 23.10 | 23.46 | 23.00 | 23.28 | 4,323,634 | +0.20(+0.88%) |
Jan 25, 2011 | 23.19 | 23.26 | 22.78 | 23.08 | 5,393,542 | +0.12(+0.54%) |
Jan 24, 2011 | 22.71 | 23.17 | 22.67 | 22.96 | 4,069,260 | +0.18(+0.78%) |
Jan 21, 2011 | 23.04 | 23.26 | 22.74 | 22.78 | 4,580,269 | -0.04(-0.18%) |
Jan 20, 2011 | 23.07 | 23.31 | 22.71 | 22.82 | 5,477,980 | -0.27(-1.16%) |
Jan 19, 2011 | 23.28 | 23.34 | 23.02 | 23.09 | 4,037,719 | -0.31(-1.33%) |
Jan 18, 2011 | 23.43 | 23.66 | 23.24 | 23.40 | 5,764,291 | +0.09(+0.39%) |
Jan 14, 2011 | 23.20 | 23.37 | 23.18 | 23.31 | 4,361,033 | -0.01(-0.04%) |
Jan 13, 2011 | 23.39 | 23.52 | 23.15 | 23.32 | 6,911,794 | -0.42(-1.76%) |
Jan 12, 2011 | 23.95 | 23.98 | 23.65 | 23.74 | 4,474,815 | -0.02(-0.07%) |
Jan 11, 2011 | 23.79 | 23.95 | 23.67 | 23.75 | 4,549,793 | +0.07(+0.31%) |
Jan 10, 2011 | 23.31 | 23.75 | 23.22 | 23.68 | 4,815,784 | +0.22(+0.95%) |
Jan 07, 2011 | 23.87 | 23.90 | 23.17 | 23.45 | 6,416,983 | -0.31(-1.30%) |
Jan 06, 2011 | 23.81 | 23.97 | 23.69 | 23.76 | 5,074,420 | -0.06(-0.26%) |
Jan 05, 2011 | 23.67 | 23.98 | 23.50 | 23.83 | 6,367,297 | +0.21(+0.88%) |
Jan 04, 2011 | 23.90 | 23.96 | 23.24 | 23.62 | 6,494,135 | -0.29(-1.23%) |
Jan 03, 2011 | 23.99 | 24.29 | 23.86 | 23.91 | 5,904,890 | +0.21(+0.87%) |
Dec 31, 2010 | 23.70 | 23.78 | 23.52 | 23.71 | 3,141,825 | -0.00(-0.02%) |
Dec 30, 2010 | 23.76 | 23.79 | 23.63 | 23.71 | 1,887,097 | -0.06(-0.24%) |
Dec 29, 2010 | 23.72 | 23.91 | 23.61 | 23.77 | 3,567,964 | +0.15(+0.65%) |
Dec 28, 2010 | 23.58 | 23.71 | 23.41 | 23.62 | 2,611,804 | +0.04(+0.16%) |
Dec 27, 2010 | 23.54 | 23.63 | 23.32 | 23.58 | 2,575,365 | -0.03(-0.14%) |
Dec 23, 2010 | 23.54 | 23.63 | 23.45 | 23.61 | 2,180,063 | -0.03(-0.12%) |
Dec 22, 2010 | 23.60 | 23.69 | 23.50 | 23.64 | 4,116,131 | +0.02(+0.08%) |
Dec 21, 2010 | 23.67 | 23.78 | 23.53 | 23.62 | 4,385,618 | +0.17(+0.71%) |
Dec 20, 2010 | 23.42 | 23.55 | 23.15 | 23.45 | 6,983,533 | +0.10(+0.41%) |
Dec 17, 2010 | 23.74 | 23.75 | 23.33 | 23.36 | 12,236,167 | -0.37(-1.55%) |
Dec 16, 2010 | 23.62 | 23.88 | 23.53 | 23.73 | 6,315,438 | +0.10(+0.42%) |
Dec 15, 2010 | 23.54 | 23.80 | 23.52 | 23.63 | 6,542,905 | +0.10(+0.40%) |
Dec 14, 2010 | 23.29 | 23.63 | 23.22 | 23.53 | 5,331,639 | +0.35(+1.51%) |
Dec 13, 2010 | 23.44 | 23.44 | 23.09 | 23.18 | 8,096,970 | -0.14(-0.60%) |
Dec 10, 2010 | 23.21 | 23.38 | 23.04 | 23.32 | 4,202,586 | +0.19(+0.84%) |
Dec 09, 2010 | 23.06 | 23.15 | 22.90 | 23.13 | 6,316,653 | +0.18(+0.79%) |
Dec 08, 2010 | 22.97 | 23.06 | 22.83 | 22.95 | 6,653,498 | -0.01(-0.04%) |
Dec 07, 2010 | 23.24 | 23.43 | 22.70 | 22.96 | 13,611,325 | +0.04(+0.16%) |
Dec 06, 2010 | 23.06 | 23.16 | 22.83 | 22.92 | 4,331,348 | -0.22(-0.94%) |
Dec 03, 2010 | 23.00 | 23.24 | 22.83 | 23.14 | 5,096,904 | +0.02(+0.09%) |
Dec 02, 2010 | 22.96 | 23.40 | 22.92 | 23.12 | 11,787,505 | +0.14(+0.59%) |
Dec 01, 2010 | 22.82 | 23.30 | 22.73 | 22.98 | 11,083,511 | +0.83(+3.75%) |
Nov 30, 2010 | 21.95 | 22.29 | 21.72 | 22.15 | 7,762,542 | -0.13(-0.57%) |
Nov 29, 2010 | 22.28 | 22.35 | 21.85 | 22.28 | 5,010,903 | -0.21(-0.93%) |
Nov 26, 2010 | 22.51 | 22.62 | 22.23 | 22.49 | 2,056,593 | -0.21(-0.92%) |
Nov 24, 2010 | 21.91 | 22.70 | 22.70 | 22.70 | 6,804,727 | +0.99(+4.55%) |
Nov 23, 2010 | 21.71 | 21.80 | 21.49 | 21.71 | 6,015,260 | -0.39(-1.77%) |
Nov 22, 2010 | 22.13 | 22.16 | 21.77 | 22.10 | 6,055,198 | -0.16(-0.74%) |
Nov 19, 2010 | 21.95 | 22.32 | 21.83 | 22.27 | 6,282,738 | +0.29(+1.33%) |
Nov 18, 2010 | 21.57 | 22.07 | 21.52 | 21.97 | 7,231,364 | +0.73(+3.45%) |
Nov 17, 2010 | 21.15 | 21.37 | 21.00 | 21.24 | 3,880,991 | +0.09(+0.41%) |
Nov 16, 2010 | 21.46 | 21.55 | 20.93 | 21.16 | 8,078,955 | -0.51(-2.37%) |
Nov 15, 2010 | 21.80 | 21.94 | 21.65 | 21.67 | 4,155,196 | -0.00(-0.02%) |
Nov 12, 2010 | 21.95 | 21.95 | 21.43 | 21.67 | 4,980,646 | -0.47(-2.11%) |
Nov 11, 2010 | 21.76 | 22.16 | 21.66 | 22.14 | 5,020,879 | +0.00(+0.02%) |
Nov 10, 2010 | 21.91 | 22.20 | 21.73 | 22.14 | 4,674,075 | +0.16(+0.71%) |
Nov 09, 2010 | 22.48 | 22.51 | 21.82 | 21.98 | 7,327,414 | -0.48(-2.12%) |
Nov 08, 2010 | 22.48 | 22.65 | 22.24 | 22.46 | 6,409,757 | -0.21(-0.94%) |
Nov 05, 2010 | 22.64 | 22.76 | 22.55 | 22.67 | 5,300,492 | +0.03(+0.14%) |
Nov 04, 2010 | 22.04 | 22.64 | 22.03 | 22.64 | 8,715,593 | +0.96(+4.43%) |
Nov 03, 2010 | 21.84 | 21.84 | 21.30 | 21.68 | 3,925,765 | -0.05(-0.23%) |
Nov 02, 2010 | 21.67 | 21.82 | 21.54 | 21.73 | 5,729,019 | +0.39(+1.81%) |