Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.80 | 25.05 | 24.79 | 24.96 | 2,300,929 | +0.29(+1.17%) |
Jan 28, 2011 | 25.15 | 25.25 | 24.56 | 24.67 | 2,804,705 | -0.38(-1.53%) |
Jan 27, 2011 | 24.78 | 25.13 | 24.78 | 25.05 | 2,389,460 | +0.20(+0.82%) |
Jan 26, 2011 | 24.75 | 25.07 | 24.65 | 24.85 | 1,827,585 | +0.20(+0.79%) |
Jan 25, 2011 | 24.64 | 24.72 | 24.33 | 24.65 | 2,111,800 | -0.08(-0.34%) |
Jan 24, 2011 | 24.64 | 24.78 | 24.45 | 24.74 | 2,455,309 | +0.10(+0.41%) |
Jan 21, 2011 | 24.77 | 24.83 | 24.47 | 24.63 | 2,428,618 | -0.04(-0.17%) |
Jan 20, 2011 | 24.74 | 24.98 | 24.46 | 24.68 | 2,813,604 | +0.03(+0.14%) |
Jan 19, 2011 | 24.96 | 25.15 | 24.61 | 24.64 | 2,541,253 | -0.44(-1.76%) |
Jan 18, 2011 | 24.46 | 25.12 | 24.46 | 25.08 | 7,191,465 | +0.49(+2.00%) |
Jan 14, 2011 | 24.51 | 24.73 | 24.51 | 24.59 | 3,147,463 | -0.01(-0.03%) |
Jan 13, 2011 | 24.62 | 25.05 | 24.49 | 24.60 | 4,965,998 | -0.03(-0.10%) |
Jan 12, 2011 | 24.52 | 24.78 | 24.49 | 24.62 | 2,576,738 | +0.25(+1.05%) |
Jan 11, 2011 | 24.53 | 24.64 | 24.25 | 24.37 | 2,541,697 | -0.04(-0.17%) |
Jan 10, 2011 | 24.80 | 24.80 | 24.26 | 24.41 | 3,198,919 | -0.48(-1.91%) |
Jan 07, 2011 | 25.30 | 25.57 | 24.67 | 24.89 | 4,037,913 | -0.32(-1.28%) |
Jan 06, 2011 | 23.77 | 25.38 | 23.55 | 25.21 | 7,787,296 | +2.00(+8.60%) |
Jan 05, 2011 | 22.51 | 23.21 | 22.51 | 23.21 | 3,911,283 | +0.58(+2.55%) |
Jan 04, 2011 | 22.87 | 22.87 | 22.54 | 22.64 | 2,409,987 | -0.21(-0.93%) |
Jan 03, 2011 | 22.79 | 22.92 | 22.64 | 22.85 | 2,239,398 | +0.30(+1.32%) |
Dec 31, 2010 | 22.43 | 22.58 | 22.35 | 22.55 | 1,045,606 | +0.04(+0.19%) |
Dec 30, 2010 | 22.51 | 22.58 | 22.26 | 22.51 | 1,578,360 | -0.03(-0.15%) |
Dec 29, 2010 | 22.50 | 22.59 | 22.46 | 22.54 | 1,611,884 | +0.07(+0.30%) |
Dec 28, 2010 | 22.39 | 22.53 | 22.24 | 22.48 | 2,415,650 | +0.09(+0.38%) |
Dec 27, 2010 | 22.25 | 22.54 | 22.18 | 22.39 | 3,277,324 | +0.02(+0.08%) |
Dec 23, 2010 | 22.35 | 22.62 | 22.27 | 22.37 | 2,635,678 | -0.04(-0.19%) |
Dec 22, 2010 | 22.30 | 22.59 | 22.30 | 22.42 | 3,396,509 | +0.09(+0.42%) |
Dec 21, 2010 | 22.45 | 22.54 | 22.29 | 22.32 | 3,780,927 | -0.08(-0.34%) |
Dec 20, 2010 | 22.39 | 22.59 | 22.32 | 22.40 | 4,333,371 | +0.01(+0.04%) |
Dec 17, 2010 | 22.81 | 22.81 | 22.38 | 22.39 | 4,595,528 | -0.38(-1.68%) |
Dec 16, 2010 | 22.90 | 23.08 | 22.68 | 22.77 | 4,708,041 | -0.12(-0.52%) |
Dec 15, 2010 | 23.15 | 23.35 | 22.88 | 22.89 | 3,205,470 | -0.33(-1.43%) |
Dec 14, 2010 | 23.20 | 23.55 | 23.14 | 23.22 | 4,140,812 | +0.07(+0.29%) |
Dec 13, 2010 | 23.31 | 23.37 | 23.13 | 23.15 | 3,370,683 | -0.06(-0.26%) |
Dec 10, 2010 | 23.10 | 23.45 | 22.93 | 23.21 | 3,336,130 | +0.14(+0.63%) |
Dec 09, 2010 | 23.25 | 23.41 | 22.97 | 23.07 | 1,769,949 | -0.19(-0.80%) |
Dec 08, 2010 | 22.71 | 23.44 | 22.64 | 23.26 | 3,268,347 | +0.55(+2.43%) |
Dec 07, 2010 | 22.96 | 23.10 | 22.66 | 22.70 | 4,736,376 | +0.01(+0.04%) |
Dec 06, 2010 | 22.88 | 22.98 | 22.69 | 22.70 | 1,709,551 | -0.28(-1.22%) |
Dec 03, 2010 | 22.96 | 23.04 | 22.75 | 22.98 | 3,598,834 | -0.11(-0.48%) |
Dec 02, 2010 | 22.89 | 23.37 | 22.89 | 23.09 | 3,504,949 | +0.20(+0.85%) |
Dec 01, 2010 | 23.09 | 23.14 | 22.79 | 22.89 | 3,795,858 | +0.09(+0.41%) |
Nov 30, 2010 | 22.49 | 22.97 | 22.45 | 22.80 | 1,979,338 | +0.09(+0.41%) |
Nov 29, 2010 | 22.59 | 22.98 | 22.46 | 22.70 | 2,196,065 | +0.06(+0.26%) |
Nov 26, 2010 | 22.39 | 22.82 | 22.36 | 22.64 | 1,034,240 | -0.02(-0.08%) |
Nov 24, 2010 | 22.64 | 22.66 | 22.66 | 22.66 | 2,693,092 | +0.29(+1.29%) |
Nov 23, 2010 | 22.62 | 22.67 | 22.36 | 22.37 | 2,183,752 | -0.48(-2.12%) |
Nov 22, 2010 | 22.87 | 23.09 | 22.74 | 22.86 | 3,261,796 | -0.09(-0.37%) |
Nov 19, 2010 | 23.22 | 23.22 | 22.91 | 22.94 | 2,682,445 | -0.29(-1.24%) |
Nov 18, 2010 | 23.08 | 23.41 | 22.92 | 23.23 | 3,917,552 | +0.46(+2.01%) |
Nov 17, 2010 | 23.01 | 23.26 | 22.77 | 22.77 | 2,360,043 | -0.21(-0.91%) |
Nov 16, 2010 | 23.41 | 23.51 | 22.92 | 22.98 | 2,592,897 | -0.63(-2.69%) |
Nov 15, 2010 | 23.55 | 23.73 | 23.39 | 23.62 | 1,829,968 | +0.15(+0.65%) |
Nov 12, 2010 | 23.72 | 23.82 | 23.40 | 23.46 | 1,761,076 | -0.43(-1.81%) |
Nov 11, 2010 | 23.81 | 24.06 | 23.47 | 23.89 | 1,849,726 | -0.16(-0.67%) |
Nov 10, 2010 | 23.48 | 24.06 | 23.18 | 24.06 | 2,308,640 | +0.52(+2.19%) |
Nov 09, 2010 | 23.76 | 23.99 | 23.44 | 23.54 | 1,918,657 | -0.48(-2.01%) |
Nov 08, 2010 | 24.28 | 24.28 | 23.37 | 24.02 | 3,251,947 | -0.34(-1.39%) |
Nov 05, 2010 | 23.71 | 24.49 | 23.57 | 24.36 | 3,603,075 | +0.63(+2.64%) |
Nov 04, 2010 | 22.74 | 23.76 | 22.74 | 23.73 | 4,539,545 | +1.29(+5.73%) |
Nov 03, 2010 | 22.67 | 22.77 | 22.26 | 22.45 | 3,091,961 | -0.18(-0.79%) |
Nov 02, 2010 | 22.68 | 22.85 | 22.52 | 22.63 | 1,997,723 | +0.14(+0.64%) |