Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.35 | 23.75 | 23.22 | 23.74 | 2,412,351 | +0.45(+1.92%) |
Jan 28, 2011 | 23.95 | 23.95 | 23.15 | 23.29 | 3,350,459 | -0.60(-2.50%) |
Jan 27, 2011 | 24.62 | 24.62 | 23.50 | 23.89 | 6,408,566 | -1.61(-6.32%) |
Jan 26, 2011 | 25.66 | 25.93 | 25.29 | 25.50 | 2,189,956 | -0.11(-0.41%) |
Jan 25, 2011 | 25.10 | 25.62 | 25.10 | 25.61 | 1,605,488 | +0.38(+1.50%) |
Jan 24, 2011 | 24.83 | 25.26 | 24.60 | 25.23 | 1,613,638 | +0.36(+1.43%) |
Jan 21, 2011 | 25.10 | 25.18 | 24.54 | 24.87 | 1,694,847 | +0.03(+0.12%) |
Jan 20, 2011 | 24.94 | 25.18 | 24.61 | 24.84 | 2,343,498 | -0.15(-0.61%) |
Jan 19, 2011 | 25.79 | 25.84 | 24.90 | 25.00 | 3,351,564 | -0.63(-2.45%) |
Jan 18, 2011 | 24.99 | 25.63 | 24.99 | 25.62 | 1,614,505 | +0.61(+2.42%) |
Jan 14, 2011 | 24.87 | 25.05 | 24.81 | 25.02 | 1,194,690 | +0.13(+0.52%) |
Jan 13, 2011 | 24.88 | 25.03 | 24.84 | 24.89 | 1,367,172 | -0.07(-0.27%) |
Jan 12, 2011 | 24.75 | 25.07 | 24.59 | 24.96 | 1,832,971 | +0.45(+1.85%) |
Jan 11, 2011 | 24.28 | 24.65 | 24.25 | 24.50 | 1,803,552 | +0.30(+1.22%) |
Jan 10, 2011 | 23.88 | 24.29 | 23.63 | 24.21 | 1,437,614 | +0.19(+0.79%) |
Jan 07, 2011 | 24.06 | 24.22 | 23.94 | 24.02 | 1,961,261 | -0.03(-0.13%) |
Jan 06, 2011 | 23.96 | 24.13 | 23.79 | 24.05 | 1,897,302 | +0.14(+0.57%) |
Jan 05, 2011 | 23.00 | 23.94 | 22.94 | 23.91 | 2,163,680 | +0.86(+3.74%) |
Jan 04, 2011 | 23.43 | 23.43 | 22.87 | 23.05 | 1,288,012 | -0.39(-1.65%) |
Jan 03, 2011 | 23.39 | 23.59 | 23.28 | 23.44 | 1,134,019 | +0.27(+1.18%) |
Dec 31, 2010 | 23.35 | 23.39 | 23.11 | 23.16 | 616,809 | -0.23(-0.97%) |
Dec 30, 2010 | 23.38 | 23.45 | 23.35 | 23.39 | 817,457 | +0.02(+0.07%) |
Dec 29, 2010 | 23.45 | 23.50 | 23.22 | 23.38 | 783,021 | -0.08(-0.32%) |
Dec 28, 2010 | 23.46 | 23.48 | 23.28 | 23.45 | 974,255 | +0.08(+0.32%) |
Dec 27, 2010 | 23.33 | 23.41 | 23.25 | 23.38 | 449,495 | -0.02(-0.06%) |
Dec 23, 2010 | 23.28 | 23.47 | 23.28 | 23.39 | 691,357 | +0.02(+0.10%) |
Dec 22, 2010 | 23.31 | 23.41 | 23.19 | 23.37 | 814,614 | +0.04(+0.16%) |
Dec 21, 2010 | 23.11 | 23.34 | 23.01 | 23.33 | 2,701,335 | +0.37(+1.62%) |
Dec 20, 2010 | 23.07 | 23.15 | 22.85 | 22.96 | 1,186,526 | -0.07(-0.30%) |
Dec 17, 2010 | 22.91 | 23.10 | 22.76 | 23.03 | 1,859,235 | +0.16(+0.70%) |
Dec 16, 2010 | 22.92 | 22.95 | 22.55 | 22.87 | 2,286,160 | -0.07(-0.30%) |
Dec 15, 2010 | 23.10 | 23.35 | 22.86 | 22.94 | 1,366,507 | -0.20(-0.88%) |
Dec 14, 2010 | 22.87 | 23.24 | 22.87 | 23.14 | 1,257,442 | +0.31(+1.36%) |
Dec 13, 2010 | 22.95 | 23.03 | 22.82 | 22.83 | 944,259 | -0.03(-0.13%) |
Dec 10, 2010 | 22.92 | 22.95 | 22.69 | 22.86 | 1,163,889 | +0.02(+0.10%) |
Dec 09, 2010 | 22.86 | 23.00 | 22.75 | 22.84 | 1,185,550 | +0.20(+0.90%) |
Dec 08, 2010 | 22.54 | 22.73 | 22.46 | 22.63 | 929,624 | +0.13(+0.57%) |
Dec 07, 2010 | 22.72 | 22.75 | 22.47 | 22.51 | 2,013,193 | +0.08(+0.34%) |
Dec 06, 2010 | 22.41 | 22.70 | 22.41 | 22.43 | 1,712,767 | -0.10(-0.44%) |
Dec 03, 2010 | 22.44 | 22.57 | 22.13 | 22.53 | 1,478,763 | -0.06(-0.27%) |
Dec 02, 2010 | 21.86 | 22.79 | 21.83 | 22.59 | 3,422,344 | +0.77(+3.54%) |
Dec 01, 2010 | 21.37 | 21.82 | 21.26 | 21.82 | 1,562,272 | +0.83(+3.97%) |
Nov 30, 2010 | 20.92 | 21.07 | 20.76 | 20.98 | 1,250,626 | -0.20(-0.96%) |
Nov 29, 2010 | 20.91 | 21.22 | 20.63 | 21.19 | 1,222,866 | +0.11(+0.50%) |
Nov 26, 2010 | 21.04 | 21.24 | 20.94 | 21.08 | 344,081 | -0.21(-1.00%) |
Nov 24, 2010 | 20.73 | 21.29 | 21.29 | 21.29 | 1,061,869 | +0.76(+3.72%) |
Nov 23, 2010 | 20.42 | 20.60 | 20.20 | 20.53 | 1,162,499 | -0.17(-0.84%) |
Nov 22, 2010 | 20.38 | 20.80 | 20.38 | 20.70 | 973,405 | +0.24(+1.18%) |
Nov 19, 2010 | 20.64 | 20.75 | 20.33 | 20.46 | 2,265,564 | -0.29(-1.38%) |
Nov 18, 2010 | 20.55 | 20.93 | 20.55 | 20.75 | 1,591,953 | +0.41(+2.04%) |
Nov 17, 2010 | 20.35 | 20.42 | 20.25 | 20.33 | 1,194,510 | -0.01(-0.04%) |
Nov 16, 2010 | 20.60 | 20.66 | 20.08 | 20.34 | 1,630,131 | -0.44(-2.10%) |
Nov 15, 2010 | 20.95 | 21.00 | 20.77 | 20.78 | 1,202,734 | -0.03(-0.15%) |
Nov 12, 2010 | 20.80 | 20.90 | 20.54 | 20.81 | 1,190,640 | -0.14(-0.68%) |
Nov 11, 2010 | 20.68 | 21.03 | 20.61 | 20.95 | 1,028,779 | +0.02(+0.07%) |
Nov 10, 2010 | 20.77 | 20.97 | 20.65 | 20.94 | 989,526 | +0.13(+0.62%) |
Nov 09, 2010 | 21.21 | 21.25 | 20.72 | 20.81 | 937,159 | -0.37(-1.74%) |
Nov 08, 2010 | 21.28 | 21.38 | 21.02 | 21.18 | 902,647 | -0.23(-1.06%) |
Nov 05, 2010 | 21.22 | 21.46 | 21.21 | 21.40 | 2,632,161 | +0.05(+0.25%) |
Nov 04, 2010 | 21.31 | 21.36 | 21.01 | 21.35 | 2,914,520 | +0.37(+1.76%) |
Nov 03, 2010 | 20.84 | 21.01 | 20.67 | 20.98 | 2,795,649 | +0.19(+0.91%) |
Nov 02, 2010 | 20.83 | 20.90 | 20.66 | 20.79 | 2,115,609 | +0.22(+1.06%) |