Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.36 | 22.61 | 22.18 | 22.51 | 1,440,209 | +0.36(+1.64%) |
Jan 28, 2011 | 22.81 | 22.88 | 22.10 | 22.15 | 1,451,992 | -0.63(-2.77%) |
Jan 27, 2011 | 22.57 | 22.87 | 22.40 | 22.78 | 1,365,892 | +0.16(+0.70%) |
Jan 26, 2011 | 22.59 | 22.82 | 22.40 | 22.62 | 1,683,307 | +0.05(+0.23%) |
Jan 25, 2011 | 22.52 | 22.62 | 22.23 | 22.57 | 1,935,448 | +0.01(+0.02%) |
Jan 24, 2011 | 22.26 | 22.75 | 22.12 | 22.57 | 1,855,265 | +0.39(+1.76%) |
Jan 21, 2011 | 22.59 | 22.61 | 22.10 | 22.18 | 1,686,687 | -0.31(-1.36%) |
Jan 20, 2011 | 22.07 | 22.63 | 22.00 | 22.48 | 2,531,761 | +0.32(+1.42%) |
Jan 19, 2011 | 22.19 | 22.36 | 22.10 | 22.17 | 2,874,850 | +0.01(+0.02%) |
Jan 18, 2011 | 22.62 | 22.68 | 22.02 | 22.16 | 7,018,108 | -0.41(-1.80%) |
Jan 14, 2011 | 22.79 | 22.91 | 22.07 | 22.57 | 3,547,091 | -0.36(-1.56%) |
Jan 13, 2011 | 22.69 | 22.94 | 22.52 | 22.92 | 3,551,095 | +0.47(+2.11%) |
Jan 12, 2011 | 22.61 | 22.68 | 22.35 | 22.45 | 2,541,329 | +0.05(+0.21%) |
Jan 11, 2011 | 22.96 | 22.96 | 22.26 | 22.40 | 2,906,994 | -0.31(-1.37%) |
Jan 10, 2011 | 22.29 | 22.80 | 22.26 | 22.71 | 3,686,320 | +0.26(+1.15%) |
Jan 07, 2011 | 23.15 | 23.23 | 22.27 | 22.45 | 6,689,672 | -1.01(-4.31%) |
Jan 06, 2011 | 24.11 | 24.24 | 23.45 | 23.47 | 2,676,307 | -0.74(-3.07%) |
Jan 05, 2011 | 24.04 | 24.48 | 23.97 | 24.21 | 2,591,229 | +0.19(+0.81%) |
Jan 04, 2011 | 24.71 | 24.87 | 23.56 | 24.01 | 4,403,297 | -0.67(-2.71%) |
Jan 03, 2011 | 24.97 | 25.07 | 24.63 | 24.68 | 1,880,029 | -0.22(-0.89%) |
Dec 31, 2010 | 25.18 | 25.24 | 24.85 | 24.90 | 740,765 | -0.38(-1.50%) |
Dec 30, 2010 | 24.87 | 25.33 | 24.87 | 25.28 | 953,669 | +0.41(+1.65%) |
Dec 29, 2010 | 24.80 | 24.97 | 24.60 | 24.87 | 798,122 | +0.11(+0.42%) |
Dec 28, 2010 | 25.19 | 25.26 | 24.67 | 24.77 | 1,061,904 | -0.36(-1.42%) |
Dec 27, 2010 | 25.18 | 25.23 | 24.82 | 25.12 | 1,370,025 | -0.22(-0.85%) |
Dec 23, 2010 | 24.84 | 25.37 | 24.75 | 25.34 | 1,772,118 | +0.53(+2.14%) |
Dec 22, 2010 | 25.75 | 25.78 | 24.79 | 24.81 | 2,736,372 | -1.00(-3.87%) |
Dec 21, 2010 | 25.61 | 25.82 | 25.44 | 25.81 | 1,287,841 | +0.29(+1.13%) |
Dec 20, 2010 | 26.07 | 26.24 | 25.43 | 25.52 | 1,779,088 | -0.52(-2.00%) |
Dec 17, 2010 | 25.65 | 26.26 | 25.42 | 26.04 | 3,138,560 | +0.46(+1.79%) |
Dec 16, 2010 | 25.10 | 25.67 | 24.92 | 25.58 | 1,408,672 | +0.54(+2.14%) |
Dec 15, 2010 | 24.88 | 25.28 | 24.59 | 25.04 | 1,585,870 | +0.14(+0.55%) |
Dec 14, 2010 | 24.93 | 25.14 | 24.55 | 24.91 | 1,293,873 | +0.07(+0.28%) |
Dec 13, 2010 | 25.35 | 25.35 | 24.79 | 24.84 | 1,435,555 | -0.44(-1.73%) |
Dec 10, 2010 | 24.86 | 25.32 | 24.86 | 25.28 | 1,974,713 | +0.38(+1.52%) |
Dec 09, 2010 | 24.76 | 24.97 | 24.64 | 24.90 | 1,436,720 | +0.29(+1.18%) |
Dec 08, 2010 | 24.79 | 25.05 | 24.44 | 24.61 | 1,774,746 | -0.17(-0.70%) |
Dec 07, 2010 | 25.26 | 25.37 | 24.69 | 24.78 | 1,848,023 | -0.15(-0.61%) |
Dec 06, 2010 | 24.80 | 24.99 | 24.48 | 24.93 | 2,519,791 | +0.20(+0.81%) |
Dec 03, 2010 | 24.24 | 24.77 | 24.17 | 24.73 | 2,896,218 | +0.41(+1.67%) |
Dec 02, 2010 | 24.10 | 24.44 | 24.01 | 24.33 | 5,562,498 | +0.23(+0.94%) |
Dec 01, 2010 | 24.24 | 24.39 | 23.59 | 24.10 | 6,584,045 | +0.35(+1.46%) |
Nov 30, 2010 | 24.08 | 24.53 | 23.70 | 23.75 | 9,218,005 | -0.63(-2.58%) |
Nov 29, 2010 | 25.19 | 25.24 | 24.27 | 24.38 | 6,191,890 | -1.23(-4.81%) |
Nov 26, 2010 | 25.42 | 25.91 | 25.03 | 25.61 | 3,342,147 | +0.42(+1.66%) |
Nov 24, 2010 | 24.43 | 25.20 | 25.20 | 25.20 | 11,748,755 | +2.40(+10.54%) |
Nov 23, 2010 | 22.61 | 22.86 | 22.47 | 22.79 | 4,785,145 | +0.00(+0.00%) |
Nov 22, 2010 | 22.20 | 22.84 | 21.93 | 22.79 | 3,554,111 | +0.40(+1.77%) |
Nov 19, 2010 | 21.90 | 22.43 | 21.67 | 22.40 | 2,180,983 | +0.48(+2.20%) |
Nov 18, 2010 | 21.88 | 22.37 | 21.80 | 21.91 | 3,557,266 | +0.29(+1.35%) |
Nov 17, 2010 | 20.69 | 21.71 | 20.67 | 21.62 | 2,587,786 | +0.99(+4.78%) |
Nov 16, 2010 | 20.60 | 21.14 | 20.48 | 20.64 | 3,344,611 | -0.13(-0.63%) |
Nov 15, 2010 | 20.78 | 21.17 | 20.69 | 20.77 | 1,316,778 | +0.21(+1.00%) |
Nov 12, 2010 | 20.85 | 20.91 | 20.49 | 20.56 | 1,839,998 | -0.48(-2.29%) |
Nov 11, 2010 | 20.50 | 21.17 | 20.32 | 21.04 | 2,358,644 | +0.23(+1.09%) |
Nov 10, 2010 | 20.93 | 20.95 | 20.38 | 20.82 | 2,517,874 | -0.05(-0.24%) |
Nov 09, 2010 | 21.06 | 21.27 | 20.71 | 20.87 | 1,860,729 | -0.07(-0.31%) |
Nov 08, 2010 | 20.82 | 21.18 | 20.72 | 20.93 | 2,873,430 | +0.22(+1.04%) |
Nov 05, 2010 | 20.32 | 20.72 | 20.27 | 20.72 | 3,407,999 | +0.46(+2.28%) |
Nov 04, 2010 | 20.26 | 20.38 | 20.03 | 20.25 | 4,198,529 | +0.40(+2.03%) |
Nov 03, 2010 | 20.13 | 20.14 | 19.73 | 19.85 | 2,201,876 | -0.21(-1.05%) |
Nov 02, 2010 | 19.67 | 20.24 | 19.57 | 20.06 | 4,973,485 | +0.73(+3.77%) |