Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.12 | 22.96 | 22.09 | 22.80 | 9,713,151 | +0.76(+3.44%) |
Jan 28, 2011 | 21.55 | 22.45 | 21.35 | 22.04 | 9,880,384 | +0.46(+2.11%) |
Jan 27, 2011 | 21.70 | 21.81 | 21.54 | 21.58 | 5,156,581 | -0.33(-1.52%) |
Jan 26, 2011 | 21.42 | 21.94 | 21.16 | 21.92 | 7,060,250 | +0.68(+3.18%) |
Jan 25, 2011 | 21.49 | 21.51 | 21.02 | 21.24 | 5,092,556 | -0.43(-1.98%) |
Jan 24, 2011 | 21.78 | 21.87 | 21.51 | 21.67 | 4,495,524 | -0.16(-0.75%) |
Jan 21, 2011 | 21.65 | 21.94 | 21.62 | 21.83 | 5,884,170 | +0.24(+1.11%) |
Jan 20, 2011 | 21.50 | 21.73 | 21.40 | 21.59 | 5,207,092 | -0.14(-0.66%) |
Jan 19, 2011 | 21.89 | 22.00 | 21.70 | 21.74 | 5,031,306 | -0.09(-0.42%) |
Jan 18, 2011 | 21.54 | 21.87 | 21.49 | 21.83 | 4,768,621 | +0.36(+1.69%) |
Jan 14, 2011 | 21.35 | 21.49 | 21.16 | 21.47 | 6,074,181 | +0.07(+0.34%) |
Jan 13, 2011 | 21.75 | 21.90 | 21.18 | 21.39 | 9,739,267 | -0.38(-1.76%) |
Jan 12, 2011 | 22.19 | 22.31 | 21.74 | 21.78 | 11,272,819 | -0.19(-0.86%) |
Jan 11, 2011 | 21.97 | 22.00 | 21.64 | 21.97 | 8,554,274 | +0.51(+2.39%) |
Jan 10, 2011 | 20.83 | 21.55 | 20.83 | 21.46 | 9,774,614 | +0.46(+2.17%) |
Jan 07, 2011 | 20.80 | 21.42 | 20.70 | 21.00 | 24,244,866 | -1.07(-4.85%) |
Jan 06, 2011 | 22.70 | 22.84 | 21.97 | 22.07 | 5,915,174 | -0.65(-2.86%) |
Jan 05, 2011 | 22.52 | 22.83 | 22.26 | 22.72 | 4,096,929 | +0.11(+0.50%) |
Jan 04, 2011 | 23.17 | 23.20 | 22.41 | 22.61 | 4,498,664 | -0.51(-2.19%) |
Jan 03, 2011 | 23.27 | 23.57 | 23.00 | 23.11 | 4,435,193 | +0.37(+1.62%) |
Dec 31, 2010 | 22.68 | 22.87 | 22.50 | 22.75 | 2,996,381 | +0.02(+0.09%) |
Dec 30, 2010 | 22.63 | 22.93 | 22.46 | 22.73 | 2,450,782 | +0.05(+0.20%) |
Dec 29, 2010 | 22.66 | 22.87 | 22.44 | 22.68 | 4,000,908 | +0.29(+1.30%) |
Dec 28, 2010 | 22.52 | 22.52 | 22.25 | 22.39 | 2,387,956 | +0.08(+0.37%) |
Dec 27, 2010 | 22.52 | 22.58 | 22.14 | 22.31 | 2,814,171 | -0.35(-1.54%) |
Dec 23, 2010 | 22.38 | 22.72 | 22.21 | 22.65 | 3,945,645 | +0.23(+1.03%) |
Dec 22, 2010 | 22.13 | 22.56 | 22.09 | 22.42 | 4,737,391 | +0.33(+1.51%) |
Dec 21, 2010 | 21.78 | 22.09 | 21.63 | 22.09 | 3,938,279 | +0.37(+1.72%) |
Dec 20, 2010 | 21.78 | 21.95 | 21.53 | 21.72 | 3,931,503 | -0.08(-0.35%) |
Dec 17, 2010 | 21.65 | 21.88 | 21.48 | 21.79 | 5,348,425 | +0.02(+0.09%) |
Dec 16, 2010 | 21.61 | 21.84 | 21.42 | 21.77 | 3,950,287 | +0.16(+0.76%) |
Dec 15, 2010 | 21.75 | 22.11 | 21.52 | 21.61 | 4,207,092 | -0.22(-0.99%) |
Dec 14, 2010 | 21.96 | 22.16 | 21.64 | 21.82 | 4,670,203 | -0.07(-0.30%) |
Dec 13, 2010 | 21.61 | 22.12 | 21.57 | 21.89 | 4,607,263 | +0.51(+2.39%) |
Dec 10, 2010 | 21.51 | 21.71 | 21.28 | 21.38 | 4,397,439 | -0.14(-0.64%) |
Dec 09, 2010 | 21.54 | 21.69 | 21.20 | 21.52 | 4,849,724 | +0.24(+1.15%) |
Dec 08, 2010 | 21.63 | 21.78 | 21.22 | 21.27 | 4,227,884 | -0.44(-2.02%) |
Dec 07, 2010 | 22.14 | 22.26 | 21.71 | 21.71 | 6,858,686 | +0.01(+0.02%) |
Dec 06, 2010 | 21.42 | 21.78 | 21.37 | 21.71 | 4,688,041 | +0.37(+1.72%) |
Dec 03, 2010 | 21.37 | 21.47 | 21.18 | 21.34 | 4,263,326 | +0.07(+0.31%) |
Dec 02, 2010 | 20.76 | 21.38 | 20.60 | 21.27 | 5,728,710 | +0.57(+2.76%) |
Dec 01, 2010 | 20.04 | 20.75 | 20.03 | 20.70 | 7,356,497 | +1.08(+5.49%) |
Nov 30, 2010 | 19.59 | 19.85 | 19.53 | 19.63 | 4,816,528 | -0.33(-1.66%) |
Nov 29, 2010 | 19.84 | 20.03 | 19.42 | 19.96 | 4,968,446 | -0.02(-0.10%) |
Nov 26, 2010 | 19.85 | 20.09 | 19.78 | 19.98 | 1,622,952 | -0.10(-0.51%) |
Nov 24, 2010 | 19.82 | 20.08 | 20.08 | 20.08 | 3,188,180 | +0.57(+2.90%) |
Nov 23, 2010 | 19.72 | 19.80 | 19.40 | 19.51 | 4,280,871 | -0.56(-2.80%) |
Nov 22, 2010 | 20.31 | 20.38 | 19.73 | 20.07 | 5,391,130 | -0.21(-1.06%) |
Nov 19, 2010 | 19.85 | 20.29 | 19.78 | 20.29 | 3,443,097 | +0.32(+1.58%) |
Nov 18, 2010 | 19.58 | 20.12 | 19.57 | 19.97 | 4,612,029 | +0.65(+3.38%) |
Nov 17, 2010 | 19.20 | 19.47 | 19.20 | 19.32 | 4,974,709 | +0.02(+0.11%) |
Nov 16, 2010 | 19.58 | 19.58 | 19.07 | 19.30 | 7,622,996 | -0.71(-3.55%) |
Nov 15, 2010 | 20.17 | 20.37 | 19.98 | 20.01 | 5,043,627 | -0.10(-0.48%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.79 | 20.10 | 5,929,919 | -0.56(-2.72%) |
Nov 11, 2010 | 20.30 | 20.70 | 20.15 | 20.67 | 4,824,149 | +0.27(+1.33%) |
Nov 10, 2010 | 20.20 | 20.41 | 19.84 | 20.40 | 4,546,261 | +0.29(+1.45%) |
Nov 09, 2010 | 20.36 | 20.44 | 20.00 | 20.10 | 5,590,720 | -0.07(-0.33%) |
Nov 08, 2010 | 19.98 | 20.29 | 19.81 | 20.17 | 4,696,411 | +0.04(+0.18%) |
Nov 05, 2010 | 20.02 | 20.30 | 20.02 | 20.14 | 5,522,932 | +0.11(+0.56%) |
Nov 04, 2010 | 19.54 | 20.06 | 19.53 | 20.02 | 8,874,267 | +0.95(+5.00%) |
Nov 03, 2010 | 19.16 | 19.25 | 18.73 | 19.07 | 5,951,772 | -0.05(-0.24%) |
Nov 02, 2010 | 18.92 | 19.18 | 18.74 | 19.11 | 5,631,912 | +0.44(+2.35%) |