Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.78 | 22.79 | 22.63 | 22.70 | 20,687,304 | +0.07(+0.30%) |
Jan 28, 2011 | 22.92 | 22.95 | 22.58 | 22.63 | 23,588,720 | -0.12(-0.54%) |
Jan 27, 2011 | 22.82 | 22.88 | 22.75 | 22.75 | 22,614,252 | +0.03(+0.15%) |
Jan 26, 2011 | 22.86 | 23.08 | 22.71 | 22.72 | 38,241,956 | -0.11(-0.48%) |
Jan 25, 2011 | 23.11 | 23.16 | 22.78 | 22.83 | 47,634,252 | -0.30(-1.30%) |
Jan 24, 2011 | 23.26 | 23.26 | 23.11 | 23.13 | 28,697,630 | -0.07(-0.29%) |
Jan 21, 2011 | 23.39 | 23.42 | 23.18 | 23.20 | 30,372,026 | -0.10(-0.44%) |
Jan 20, 2011 | 23.13 | 23.36 | 23.08 | 23.30 | 31,586,426 | +0.10(+0.41%) |
Jan 19, 2011 | 23.35 | 23.37 | 23.06 | 23.21 | 43,477,268 | +0.03(+0.12%) |
Jan 18, 2011 | 23.31 | 23.47 | 22.91 | 23.18 | 86,179,776 | -0.25(-1.05%) |
Jan 14, 2011 | 23.70 | 23.78 | 23.35 | 23.42 | 61,011,128 | -0.31(-1.33%) |
Jan 13, 2011 | 24.36 | 24.48 | 23.62 | 23.74 | 108,567,472 | -1.68(-6.62%) |
Jan 12, 2011 | 25.46 | 25.48 | 25.27 | 25.42 | 18,834,424 | +0.14(+0.54%) |
Jan 11, 2011 | 25.48 | 25.54 | 25.11 | 25.29 | 14,961,741 | -0.17(-0.67%) |
Jan 10, 2011 | 25.50 | 25.74 | 25.43 | 25.46 | 15,674,188 | -0.10(-0.40%) |
Jan 07, 2011 | 25.44 | 25.56 | 25.22 | 25.56 | 18,636,674 | +0.38(+1.53%) |
Jan 06, 2011 | 25.02 | 25.42 | 25.02 | 25.17 | 17,534,654 | +0.16(+0.62%) |
Jan 05, 2011 | 24.66 | 25.03 | 24.64 | 25.02 | 21,218,012 | +0.14(+0.58%) |
Jan 04, 2011 | 24.80 | 24.91 | 24.53 | 24.88 | 20,350,046 | -0.18(-0.71%) |
Jan 03, 2011 | 24.83 | 25.17 | 24.63 | 25.05 | 28,582,074 | +0.39(+1.58%) |
Dec 31, 2010 | 24.61 | 24.81 | 24.59 | 24.66 | 8,026,855 | +0.02(+0.08%) |
Dec 30, 2010 | 24.71 | 24.77 | 24.62 | 24.64 | 7,472,604 | -0.14(-0.55%) |
Dec 29, 2010 | 24.81 | 24.88 | 24.75 | 24.78 | 7,319,059 | +0.01(+0.03%) |
Dec 28, 2010 | 24.89 | 24.94 | 24.70 | 24.77 | 7,922,853 | -0.02(-0.08%) |
Dec 27, 2010 | 24.73 | 24.88 | 24.67 | 24.79 | 6,341,639 | -0.04(-0.17%) |
Dec 23, 2010 | 24.81 | 25.03 | 24.79 | 24.83 | 10,588,105 | +0.05(+0.19%) |
Dec 22, 2010 | 24.79 | 24.90 | 24.70 | 24.79 | 12,609,629 | +0.03(+0.11%) |
Dec 21, 2010 | 25.09 | 25.11 | 24.75 | 24.76 | 14,553,810 | -0.22(-0.88%) |
Dec 20, 2010 | 25.09 | 25.09 | 24.89 | 24.98 | 15,647,735 | +0.01(+0.05%) |
Dec 17, 2010 | 25.07 | 25.18 | 24.72 | 24.96 | 27,377,464 | -0.25(-0.98%) |
Dec 16, 2010 | 25.04 | 25.24 | 24.91 | 25.21 | 14,612,210 | +0.12(+0.49%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.91 | 25.09 | 22,259,818 | +0.08(+0.30%) |
Dec 14, 2010 | 24.77 | 25.16 | 24.71 | 25.01 | 24,071,284 | +0.31(+1.25%) |
Dec 13, 2010 | 24.53 | 24.79 | 24.43 | 24.70 | 27,494,426 | +0.08(+0.31%) |
Dec 10, 2010 | 24.43 | 24.64 | 24.29 | 24.63 | 17,552,954 | +0.22(+0.90%) |
Dec 09, 2010 | 24.29 | 24.41 | 24.13 | 24.41 | 12,885,307 | +0.18(+0.76%) |
Dec 08, 2010 | 24.18 | 24.31 | 24.09 | 24.23 | 12,493,344 | +0.02(+0.09%) |
Dec 07, 2010 | 24.27 | 24.38 | 24.12 | 24.20 | 26,619,016 | +0.08(+0.31%) |
Dec 06, 2010 | 24.16 | 24.19 | 23.99 | 24.13 | 15,583,494 | -0.03(-0.11%) |
Dec 03, 2010 | 24.15 | 24.17 | 23.96 | 24.16 | 15,840,837 | +0.05(+0.23%) |
Dec 02, 2010 | 24.06 | 24.20 | 23.96 | 24.10 | 55,081,904 | +0.31(+1.30%) |
Dec 01, 2010 | 23.78 | 24.03 | 23.73 | 23.79 | 48,371,200 | +0.20(+0.86%) |
Nov 30, 2010 | 23.57 | 23.74 | 23.49 | 23.59 | 56,530,756 | -0.15(-0.63%) |
Nov 29, 2010 | 23.66 | 23.77 | 23.47 | 23.74 | 19,475,272 | -0.07(-0.29%) |
Nov 26, 2010 | 23.62 | 23.88 | 23.61 | 23.81 | 10,396,529 | -0.25(-1.02%) |
Nov 24, 2010 | 23.83 | 24.05 | 24.05 | 24.05 | 15,686,830 | +0.23(+0.98%) |
Nov 23, 2010 | 24.18 | 24.21 | 23.75 | 23.82 | 26,795,622 | -0.53(-2.19%) |
Nov 22, 2010 | 24.29 | 24.39 | 24.07 | 24.36 | 21,127,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.16 | 24.20 | 23.90 | 24.18 | 22,835,286 | +0.03(+0.11%) |
Nov 18, 2010 | 23.59 | 24.18 | 23.85 | 24.15 | 22,891,660 | +0.56(+2.38%) |
Nov 17, 2010 | 23.82 | 24.40 | 23.57 | 23.59 | 29,268,398 | +0.25(+1.09%) |
Nov 16, 2010 | 23.48 | 23.57 | 23.23 | 23.34 | 32,215,518 | -0.40(-1.70%) |
Nov 15, 2010 | 23.75 | 23.92 | 23.62 | 23.74 | 19,160,980 | -0.01(-0.06%) |
Nov 12, 2010 | 23.98 | 23.99 | 23.53 | 23.75 | 34,714,932 | -0.34(-1.42%) |
Nov 11, 2010 | 23.88 | 24.23 | 23.85 | 24.10 | 20,626,722 | +0.16(+0.66%) |
Nov 10, 2010 | 23.99 | 24.07 | 23.80 | 23.94 | 27,872,396 | -0.05(-0.20%) |
Nov 09, 2010 | 24.33 | 24.46 | 23.94 | 23.99 | 31,121,682 | -0.49(-2.01%) |
Nov 08, 2010 | 24.40 | 24.51 | 24.34 | 24.48 | 20,000,960 | +0.05(+0.20%) |
Nov 05, 2010 | 25.09 | 25.14 | 24.24 | 24.43 | 32,883,472 | -0.65(-2.59%) |
Nov 04, 2010 | 25.22 | 25.29 | 24.93 | 25.08 | 17,332,420 | +0.10(+0.38%) |
Nov 03, 2010 | 25.14 | 25.16 | 24.67 | 24.98 | 13,903,074 | -0.07(-0.27%) |
Nov 02, 2010 | 25.03 | 25.22 | 24.98 | 25.05 | 14,549,638 | +0.25(+0.99%) |