Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.35 | 24.41 | 24.27 | 24.30 | 8,160,090 | +0.00(+0.00%) |
Jan 28, 2011 | 24.77 | 24.87 | 24.29 | 24.30 | 25,152,898 | -0.49(-1.97%) |
Jan 27, 2011 | 24.47 | 24.89 | 24.44 | 24.79 | 13,955,788 | +0.36(+1.49%) |
Jan 26, 2011 | 24.37 | 24.48 | 24.26 | 24.43 | 9,467,244 | +0.15(+0.63%) |
Jan 25, 2011 | 24.32 | 24.36 | 24.15 | 24.28 | 9,861,301 | -0.04(-0.14%) |
Jan 24, 2011 | 24.23 | 24.37 | 24.23 | 24.31 | 17,543,306 | +0.01(+0.06%) |
Jan 21, 2011 | 24.42 | 24.45 | 24.30 | 24.30 | 8,040,097 | +0.01(+0.03%) |
Jan 20, 2011 | 24.19 | 24.30 | 24.12 | 24.29 | 9,872,095 | +0.07(+0.29%) |
Jan 19, 2011 | 24.26 | 24.36 | 24.19 | 24.22 | 9,544,580 | -0.10(-0.40%) |
Jan 18, 2011 | 24.42 | 24.54 | 24.30 | 24.32 | 8,973,873 | -0.08(-0.34%) |
Jan 14, 2011 | 24.38 | 24.47 | 24.21 | 24.40 | 7,145,004 | +0.01(+0.03%) |
Jan 13, 2011 | 24.51 | 24.52 | 24.31 | 24.40 | 6,034,059 | -0.09(-0.37%) |
Jan 12, 2011 | 24.51 | 24.54 | 24.35 | 24.49 | 16,701,957 | +0.08(+0.34%) |
Jan 11, 2011 | 24.13 | 24.42 | 24.12 | 24.40 | 16,662,424 | +0.29(+1.22%) |
Jan 10, 2011 | 24.33 | 24.40 | 24.10 | 24.11 | 12,600,363 | -0.29(-1.17%) |
Jan 07, 2011 | 24.42 | 24.49 | 24.33 | 24.40 | 11,969,407 | -0.02(-0.06%) |
Jan 06, 2011 | 24.35 | 24.47 | 24.33 | 24.41 | 8,639,381 | +0.10(+0.41%) |
Jan 05, 2011 | 24.46 | 24.50 | 24.31 | 24.31 | 16,609,937 | -0.17(-0.71%) |
Jan 04, 2011 | 24.48 | 24.54 | 24.43 | 24.49 | 11,057,174 | +0.02(+0.09%) |
Jan 03, 2011 | 24.58 | 24.65 | 24.46 | 24.47 | 10,717,004 | -0.03(-0.11%) |
Dec 31, 2010 | 24.44 | 24.58 | 24.38 | 24.49 | 4,262,514 | +0.01(+0.06%) |
Dec 30, 2010 | 24.54 | 24.67 | 24.44 | 24.48 | 4,544,103 | -0.09(-0.37%) |
Dec 29, 2010 | 24.53 | 24.72 | 24.50 | 24.57 | 4,546,931 | +0.07(+0.29%) |
Dec 28, 2010 | 24.60 | 24.61 | 24.47 | 24.50 | 3,744,967 | -0.01(-0.06%) |
Dec 27, 2010 | 24.56 | 24.62 | 24.46 | 24.51 | 2,865,114 | -0.11(-0.45%) |
Dec 23, 2010 | 24.62 | 24.75 | 24.61 | 24.63 | 4,168,065 | +0.02(+0.08%) |
Dec 22, 2010 | 24.56 | 24.63 | 24.44 | 24.61 | 4,072,404 | +0.04(+0.17%) |
Dec 21, 2010 | 24.61 | 24.69 | 24.51 | 24.56 | 5,428,891 | +0.07(+0.29%) |
Dec 20, 2010 | 24.50 | 24.65 | 24.45 | 24.49 | 6,596,564 | +0.02(+0.09%) |
Dec 17, 2010 | 24.56 | 24.58 | 24.33 | 24.47 | 12,152,637 | -0.12(-0.48%) |
Dec 16, 2010 | 24.54 | 24.64 | 24.40 | 24.59 | 6,622,062 | +0.04(+0.14%) |
Dec 15, 2010 | 24.43 | 24.67 | 24.43 | 24.56 | 12,863,397 | +0.03(+0.11%) |
Dec 14, 2010 | 24.54 | 24.61 | 24.42 | 24.53 | 15,316,876 | +0.08(+0.34%) |
Dec 13, 2010 | 24.51 | 24.61 | 24.41 | 24.44 | 12,251,216 | -0.01(-0.03%) |
Dec 10, 2010 | 24.42 | 24.52 | 24.32 | 24.45 | 8,316,460 | +0.22(+0.89%) |
Dec 09, 2010 | 24.11 | 24.47 | 24.02 | 24.24 | 9,446,964 | +0.25(+1.05%) |
Dec 08, 2010 | 23.89 | 24.10 | 23.80 | 23.98 | 6,641,156 | +0.14(+0.59%) |
Dec 07, 2010 | 23.90 | 23.93 | 23.63 | 23.84 | 21,931,688 | +0.10(+0.41%) |
Dec 06, 2010 | 23.81 | 23.90 | 23.74 | 23.75 | 6,664,240 | -0.12(-0.50%) |
Dec 03, 2010 | 23.93 | 23.99 | 23.71 | 23.86 | 23,329,612 | -0.08(-0.32%) |
Dec 02, 2010 | 24.00 | 24.12 | 23.88 | 23.94 | 12,202,706 | -0.01(-0.03%) |
Dec 01, 2010 | 23.75 | 23.99 | 23.70 | 23.95 | 8,928,959 | +0.42(+1.78%) |
Nov 30, 2010 | 23.56 | 23.69 | 23.43 | 23.53 | 8,839,209 | -0.16(-0.68%) |
Nov 29, 2010 | 23.75 | 23.79 | 23.45 | 23.69 | 7,334,086 | -0.13(-0.53%) |
Nov 26, 2010 | 23.89 | 23.89 | 23.77 | 23.82 | 4,016,639 | -0.10(-0.44%) |
Nov 24, 2010 | 23.88 | 23.92 | 23.92 | 23.92 | 8,356,975 | +0.10(+0.41%) |
Nov 23, 2010 | 24.01 | 24.02 | 23.82 | 23.82 | 8,562,635 | -0.33(-1.36%) |
Nov 22, 2010 | 24.12 | 24.16 | 23.88 | 24.15 | 6,112,978 | +0.03(+0.14%) |
Nov 19, 2010 | 24.33 | 24.33 | 24.09 | 24.12 | 7,310,167 | -0.20(-0.83%) |
Nov 18, 2010 | 24.16 | 24.39 | 24.15 | 24.32 | 6,722,362 | +0.27(+1.13%) |
Nov 17, 2010 | 24.07 | 24.24 | 23.99 | 24.05 | 5,774,319 | -0.02(-0.09%) |
Nov 16, 2010 | 24.10 | 24.30 | 23.96 | 24.07 | 8,503,843 | -0.23(-0.95%) |
Nov 15, 2010 | 24.30 | 24.39 | 24.10 | 24.30 | 8,327,653 | +0.00(+0.00%) |
Nov 12, 2010 | 24.37 | 24.42 | 24.28 | 24.30 | 7,915,934 | -0.13(-0.54%) |
Nov 11, 2010 | 24.37 | 24.65 | 24.35 | 24.43 | 7,829,469 | -0.03(-0.11%) |
Nov 10, 2010 | 24.65 | 24.65 | 24.33 | 24.46 | 9,677,868 | -0.20(-0.82%) |
Nov 09, 2010 | 24.70 | 24.73 | 24.58 | 24.66 | 9,460,252 | +0.03(+0.11%) |
Nov 08, 2010 | 24.67 | 24.74 | 24.56 | 24.63 | 26,431,726 | +0.01(+0.03%) |
Nov 05, 2010 | 24.70 | 24.77 | 24.48 | 24.63 | 27,817,644 | -0.03(-0.11%) |
Nov 04, 2010 | 24.67 | 24.70 | 24.45 | 24.65 | 28,375,912 | +0.13(+0.53%) |
Nov 03, 2010 | 24.42 | 24.53 | 24.24 | 24.52 | 6,840,157 | +0.13(+0.54%) |
Nov 02, 2010 | 24.30 | 24.41 | 24.18 | 24.39 | 8,463,309 | +0.23(+0.97%) |