Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.34 | 23.75 | 23.21 | 23.74 | 2,412,693 | +0.45(+1.92%) |
Jan 28, 2011 | 23.95 | 23.95 | 23.15 | 23.29 | 3,350,935 | -0.60(-2.50%) |
Jan 27, 2011 | 24.61 | 24.61 | 23.49 | 23.89 | 6,409,475 | -1.61(-6.32%) |
Jan 26, 2011 | 25.66 | 25.93 | 25.29 | 25.50 | 2,190,266 | -0.11(-0.41%) |
Jan 25, 2011 | 25.10 | 25.62 | 25.10 | 25.61 | 1,605,715 | +0.38(+1.50%) |
Jan 24, 2011 | 24.83 | 25.26 | 24.60 | 25.23 | 1,613,867 | +0.36(+1.43%) |
Jan 21, 2011 | 25.10 | 25.18 | 24.54 | 24.87 | 1,695,088 | +0.03(+0.12%) |
Jan 20, 2011 | 24.94 | 25.17 | 24.61 | 24.84 | 2,343,830 | -0.15(-0.61%) |
Jan 19, 2011 | 25.79 | 25.83 | 24.90 | 24.99 | 3,352,039 | -0.63(-2.45%) |
Jan 18, 2011 | 24.98 | 25.63 | 24.98 | 25.62 | 1,614,734 | +0.61(+2.42%) |
Jan 14, 2011 | 24.86 | 25.05 | 24.80 | 25.01 | 1,194,860 | +0.13(+0.52%) |
Jan 13, 2011 | 24.88 | 25.03 | 24.83 | 24.89 | 1,367,365 | -0.07(-0.27%) |
Jan 12, 2011 | 24.74 | 25.07 | 24.59 | 24.95 | 1,833,231 | +0.45(+1.85%) |
Jan 11, 2011 | 24.27 | 24.64 | 24.25 | 24.50 | 1,803,808 | +0.30(+1.22%) |
Jan 10, 2011 | 23.87 | 24.29 | 23.63 | 24.20 | 1,437,818 | +0.19(+0.79%) |
Jan 07, 2011 | 24.05 | 24.22 | 23.93 | 24.02 | 1,961,539 | -0.03(-0.13%) |
Jan 06, 2011 | 23.96 | 24.13 | 23.79 | 24.05 | 1,897,571 | +0.14(+0.57%) |
Jan 05, 2011 | 22.99 | 23.94 | 22.94 | 23.91 | 2,163,987 | +0.86(+3.74%) |
Jan 04, 2011 | 23.43 | 23.43 | 22.87 | 23.05 | 1,288,194 | -0.39(-1.65%) |
Jan 03, 2011 | 23.39 | 23.58 | 23.27 | 23.43 | 1,134,180 | +0.27(+1.18%) |
Dec 31, 2010 | 23.34 | 23.39 | 23.11 | 23.16 | 616,896 | -0.23(-0.97%) |
Dec 30, 2010 | 23.37 | 23.45 | 23.35 | 23.39 | 817,573 | +0.02(+0.06%) |
Dec 29, 2010 | 23.45 | 23.49 | 23.22 | 23.37 | 783,132 | -0.08(-0.32%) |
Dec 28, 2010 | 23.46 | 23.48 | 23.27 | 23.45 | 974,394 | +0.08(+0.32%) |
Dec 27, 2010 | 23.33 | 23.41 | 23.25 | 23.37 | 449,559 | -0.02(-0.06%) |
Dec 23, 2010 | 23.28 | 23.46 | 23.28 | 23.39 | 691,455 | +0.02(+0.10%) |
Dec 22, 2010 | 23.30 | 23.41 | 23.19 | 23.36 | 814,730 | +0.04(+0.16%) |
Dec 21, 2010 | 23.11 | 23.33 | 23.01 | 23.33 | 2,701,718 | +0.37(+1.62%) |
Dec 20, 2010 | 23.06 | 23.15 | 22.84 | 22.96 | 1,186,694 | -0.07(-0.30%) |
Dec 17, 2010 | 22.91 | 23.10 | 22.76 | 23.02 | 1,859,499 | +0.16(+0.69%) |
Dec 16, 2010 | 22.92 | 22.95 | 22.55 | 22.87 | 2,286,484 | -0.07(-0.30%) |
Dec 15, 2010 | 23.10 | 23.34 | 22.86 | 22.93 | 1,366,701 | -0.20(-0.88%) |
Dec 14, 2010 | 22.87 | 23.24 | 22.87 | 23.14 | 1,257,620 | +0.31(+1.36%) |
Dec 13, 2010 | 22.95 | 23.02 | 22.82 | 22.83 | 944,393 | -0.03(-0.13%) |
Dec 10, 2010 | 22.92 | 22.95 | 22.69 | 22.86 | 1,164,054 | +0.02(+0.10%) |
Dec 09, 2010 | 22.86 | 23.00 | 22.74 | 22.84 | 1,185,718 | +0.20(+0.90%) |
Dec 08, 2010 | 22.53 | 22.73 | 22.46 | 22.63 | 929,756 | +0.13(+0.57%) |
Dec 07, 2010 | 22.71 | 22.74 | 22.46 | 22.50 | 2,013,478 | +0.08(+0.34%) |
Dec 06, 2010 | 22.41 | 22.70 | 22.41 | 22.43 | 1,713,010 | -0.10(-0.44%) |
Dec 03, 2010 | 22.44 | 22.57 | 22.13 | 22.52 | 1,478,973 | -0.06(-0.27%) |
Dec 02, 2010 | 21.86 | 22.79 | 21.83 | 22.59 | 3,422,830 | +0.77(+3.54%) |
Dec 01, 2010 | 21.37 | 21.82 | 21.26 | 21.81 | 1,562,493 | +0.83(+3.97%) |
Nov 30, 2010 | 20.92 | 21.06 | 20.76 | 20.98 | 1,250,804 | -0.20(-0.96%) |
Nov 29, 2010 | 20.91 | 21.22 | 20.62 | 21.18 | 1,223,040 | +0.11(+0.50%) |
Nov 26, 2010 | 21.03 | 21.24 | 20.94 | 21.08 | 344,130 | -0.21(-1.00%) |
Nov 24, 2010 | 20.73 | 21.29 | 21.29 | 21.29 | 1,062,019 | +0.76(+3.72%) |
Nov 23, 2010 | 20.42 | 20.59 | 20.19 | 20.53 | 1,162,664 | -0.17(-0.84%) |
Nov 22, 2010 | 20.38 | 20.80 | 20.38 | 20.70 | 973,543 | +0.24(+1.18%) |
Nov 19, 2010 | 20.64 | 20.74 | 20.33 | 20.46 | 2,265,886 | -0.29(-1.38%) |
Nov 18, 2010 | 20.55 | 20.93 | 20.55 | 20.74 | 1,592,178 | +0.41(+2.04%) |
Nov 17, 2010 | 20.35 | 20.41 | 20.25 | 20.33 | 1,194,680 | -0.01(-0.04%) |
Nov 16, 2010 | 20.59 | 20.66 | 20.07 | 20.34 | 1,630,362 | -0.44(-2.10%) |
Nov 15, 2010 | 20.95 | 21.00 | 20.77 | 20.77 | 1,202,904 | -0.03(-0.14%) |
Nov 12, 2010 | 20.80 | 20.90 | 20.53 | 20.80 | 1,190,809 | -0.14(-0.68%) |
Nov 11, 2010 | 20.68 | 21.02 | 20.61 | 20.95 | 1,028,925 | +0.02(+0.07%) |
Nov 10, 2010 | 20.77 | 20.96 | 20.65 | 20.93 | 989,666 | +0.13(+0.62%) |
Nov 09, 2010 | 21.20 | 21.25 | 20.71 | 20.80 | 937,292 | -0.37(-1.74%) |
Nov 08, 2010 | 21.28 | 21.38 | 21.02 | 21.17 | 902,775 | -0.23(-1.06%) |
Nov 05, 2010 | 21.22 | 21.45 | 21.20 | 21.40 | 2,632,534 | +0.05(+0.25%) |
Nov 04, 2010 | 21.30 | 21.35 | 21.01 | 21.35 | 2,914,933 | +0.37(+1.76%) |
Nov 03, 2010 | 20.84 | 21.01 | 20.67 | 20.98 | 2,796,045 | +0.19(+0.91%) |
Nov 02, 2010 | 20.83 | 20.90 | 20.66 | 20.79 | 2,115,909 | +0.22(+1.06%) |