Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.91 | 22.91 | 22.76 | 22.83 | 20,573,006 | +0.07(+0.30%) |
Jan 28, 2011 | 23.05 | 23.07 | 22.71 | 22.76 | 23,458,394 | -0.12(-0.54%) |
Jan 27, 2011 | 22.95 | 23.00 | 22.87 | 22.88 | 22,489,310 | +0.03(+0.15%) |
Jan 26, 2011 | 22.99 | 23.21 | 22.83 | 22.85 | 38,030,668 | -0.11(-0.48%) |
Jan 25, 2011 | 23.24 | 23.29 | 22.91 | 22.96 | 47,371,072 | -0.30(-1.30%) |
Jan 24, 2011 | 23.39 | 23.39 | 23.24 | 23.26 | 28,539,076 | -0.07(-0.29%) |
Jan 21, 2011 | 23.52 | 23.55 | 23.31 | 23.33 | 30,204,220 | -0.10(-0.44%) |
Jan 20, 2011 | 23.26 | 23.49 | 23.20 | 23.43 | 31,411,912 | +0.10(+0.41%) |
Jan 19, 2011 | 23.48 | 23.50 | 23.19 | 23.33 | 43,237,056 | +0.03(+0.12%) |
Jan 18, 2011 | 23.44 | 23.60 | 23.04 | 23.31 | 85,703,632 | -0.25(-1.05%) |
Jan 14, 2011 | 23.83 | 23.91 | 23.48 | 23.55 | 60,674,044 | -0.32(-1.33%) |
Jan 13, 2011 | 24.49 | 24.61 | 23.75 | 23.87 | 107,967,640 | -1.69(-6.62%) |
Jan 12, 2011 | 25.60 | 25.63 | 25.41 | 25.56 | 18,730,364 | +0.14(+0.54%) |
Jan 11, 2011 | 25.63 | 25.68 | 25.25 | 25.43 | 14,879,077 | -0.17(-0.67%) |
Jan 10, 2011 | 25.64 | 25.88 | 25.57 | 25.60 | 15,587,588 | -0.10(-0.40%) |
Jan 07, 2011 | 25.58 | 25.70 | 25.36 | 25.70 | 18,533,708 | +0.39(+1.53%) |
Jan 06, 2011 | 25.16 | 25.56 | 25.16 | 25.31 | 17,437,776 | +0.16(+0.62%) |
Jan 05, 2011 | 24.80 | 25.17 | 24.77 | 25.16 | 21,100,784 | +0.14(+0.58%) |
Jan 04, 2011 | 24.94 | 25.05 | 24.67 | 25.01 | 20,237,612 | -0.18(-0.71%) |
Jan 03, 2011 | 24.97 | 25.31 | 24.77 | 25.19 | 28,424,158 | +0.39(+1.58%) |
Dec 31, 2010 | 24.75 | 24.94 | 24.72 | 24.80 | 7,982,506 | +0.02(+0.08%) |
Dec 30, 2010 | 24.85 | 24.91 | 24.75 | 24.78 | 7,431,318 | -0.14(-0.55%) |
Dec 29, 2010 | 24.94 | 25.01 | 24.89 | 24.92 | 7,278,621 | +0.01(+0.03%) |
Dec 28, 2010 | 25.03 | 25.08 | 24.84 | 24.91 | 7,879,079 | -0.02(-0.08%) |
Dec 27, 2010 | 24.87 | 25.01 | 24.81 | 24.93 | 6,306,602 | -0.04(-0.17%) |
Dec 23, 2010 | 24.94 | 25.17 | 24.92 | 24.97 | 10,529,606 | +0.05(+0.19%) |
Dec 22, 2010 | 24.93 | 25.03 | 24.84 | 24.92 | 12,539,961 | +0.03(+0.11%) |
Dec 21, 2010 | 25.23 | 25.25 | 24.88 | 24.90 | 14,473,400 | -0.22(-0.88%) |
Dec 20, 2010 | 25.23 | 25.23 | 25.03 | 25.12 | 15,561,282 | +0.01(+0.05%) |
Dec 17, 2010 | 25.21 | 25.32 | 24.86 | 25.10 | 27,226,204 | -0.25(-0.98%) |
Dec 16, 2010 | 25.18 | 25.38 | 25.05 | 25.35 | 14,531,478 | +0.12(+0.49%) |
Dec 15, 2010 | 25.05 | 25.45 | 25.05 | 25.23 | 22,136,834 | +0.08(+0.30%) |
Dec 14, 2010 | 24.91 | 25.30 | 24.85 | 25.15 | 23,938,290 | +0.31(+1.25%) |
Dec 13, 2010 | 24.66 | 24.93 | 24.57 | 24.84 | 27,342,520 | +0.08(+0.31%) |
Dec 10, 2010 | 24.57 | 24.77 | 24.43 | 24.77 | 17,455,974 | +0.22(+0.90%) |
Dec 09, 2010 | 24.43 | 24.55 | 24.26 | 24.55 | 12,814,116 | +0.19(+0.76%) |
Dec 08, 2010 | 24.32 | 24.45 | 24.22 | 24.36 | 12,424,318 | +0.02(+0.09%) |
Dec 07, 2010 | 24.41 | 24.51 | 24.26 | 24.34 | 26,471,946 | +0.08(+0.31%) |
Dec 06, 2010 | 24.29 | 24.33 | 24.12 | 24.26 | 15,497,396 | -0.03(-0.11%) |
Dec 03, 2010 | 24.28 | 24.30 | 24.10 | 24.29 | 15,753,317 | +0.06(+0.23%) |
Dec 02, 2010 | 24.19 | 24.33 | 24.09 | 24.24 | 54,777,580 | +0.31(+1.30%) |
Dec 01, 2010 | 23.91 | 24.16 | 23.86 | 23.92 | 48,103,948 | +0.21(+0.86%) |
Nov 30, 2010 | 23.71 | 23.87 | 23.62 | 23.72 | 56,218,424 | -0.15(-0.63%) |
Nov 29, 2010 | 23.80 | 23.91 | 23.60 | 23.87 | 19,367,672 | -0.07(-0.29%) |
Nov 26, 2010 | 23.75 | 24.01 | 23.74 | 23.94 | 10,339,089 | -0.25(-1.02%) |
Nov 24, 2010 | 23.96 | 24.19 | 24.19 | 24.19 | 15,600,160 | +0.23(+0.98%) |
Nov 23, 2010 | 24.32 | 24.35 | 23.88 | 23.95 | 26,647,576 | -0.54(-2.19%) |
Nov 22, 2010 | 24.42 | 24.52 | 24.21 | 24.49 | 21,010,600 | +0.18(+0.74%) |
Nov 19, 2010 | 24.29 | 24.33 | 24.03 | 24.31 | 22,709,120 | +0.03(+0.11%) |
Nov 18, 2010 | 23.72 | 24.32 | 23.98 | 24.28 | 22,765,184 | +0.56(+2.38%) |
Nov 17, 2010 | 23.95 | 24.53 | 23.71 | 23.72 | 29,106,690 | +0.25(+1.09%) |
Nov 16, 2010 | 23.61 | 23.70 | 23.36 | 23.47 | 32,037,528 | -0.41(-1.70%) |
Nov 15, 2010 | 23.88 | 24.06 | 23.75 | 23.87 | 19,055,116 | -0.01(-0.06%) |
Nov 12, 2010 | 24.11 | 24.13 | 23.66 | 23.88 | 34,523,132 | -0.34(-1.42%) |
Nov 11, 2010 | 24.02 | 24.37 | 23.98 | 24.23 | 20,512,760 | +0.16(+0.66%) |
Nov 10, 2010 | 24.12 | 24.21 | 23.93 | 24.07 | 27,718,400 | -0.05(-0.20%) |
Nov 09, 2010 | 24.46 | 24.59 | 24.07 | 24.12 | 30,949,736 | -0.50(-2.01%) |
Nov 08, 2010 | 24.53 | 24.64 | 24.48 | 24.61 | 19,890,454 | +0.05(+0.20%) |
Nov 05, 2010 | 25.23 | 25.28 | 24.37 | 24.57 | 32,701,792 | -0.65(-2.59%) |
Nov 04, 2010 | 25.36 | 25.43 | 25.07 | 25.22 | 17,236,660 | +0.10(+0.38%) |
Nov 03, 2010 | 25.27 | 25.30 | 24.80 | 25.12 | 13,826,260 | -0.07(-0.27%) |
Nov 02, 2010 | 25.16 | 25.36 | 25.12 | 25.19 | 14,469,251 | +0.25(+0.99%) |