Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.61 | 23.32 | 22.61 | 23.29 | 6,401,439 | +0.69(+3.05%) |
Jan 28, 2011 | 23.44 | 23.45 | 22.38 | 22.60 | 6,554,657 | -0.72(-3.08%) |
Jan 27, 2011 | 23.22 | 23.45 | 23.04 | 23.32 | 2,608,803 | +0.10(+0.43%) |
Jan 26, 2011 | 23.03 | 23.39 | 22.94 | 23.22 | 4,335,807 | +0.20(+0.88%) |
Jan 25, 2011 | 23.12 | 23.19 | 22.71 | 23.02 | 5,408,728 | +0.12(+0.54%) |
Jan 24, 2011 | 22.64 | 23.10 | 22.60 | 22.89 | 4,080,717 | +0.18(+0.78%) |
Jan 21, 2011 | 22.97 | 23.19 | 22.68 | 22.72 | 4,593,165 | -0.04(-0.18%) |
Jan 20, 2011 | 23.00 | 23.24 | 22.65 | 22.76 | 5,493,403 | -0.27(-1.16%) |
Jan 19, 2011 | 23.22 | 23.27 | 22.95 | 23.03 | 4,049,087 | -0.31(-1.33%) |
Jan 18, 2011 | 23.36 | 23.59 | 23.18 | 23.33 | 5,780,521 | +0.09(+0.39%) |
Jan 14, 2011 | 23.13 | 23.30 | 23.12 | 23.24 | 4,373,312 | -0.01(-0.04%) |
Jan 13, 2011 | 23.33 | 23.46 | 23.09 | 23.25 | 6,931,255 | -0.42(-1.76%) |
Jan 12, 2011 | 23.89 | 23.91 | 23.58 | 23.67 | 4,487,414 | -0.02(-0.07%) |
Jan 11, 2011 | 23.73 | 23.89 | 23.60 | 23.68 | 4,562,603 | +0.07(+0.31%) |
Jan 10, 2011 | 23.25 | 23.68 | 23.16 | 23.61 | 4,829,343 | +0.22(+0.95%) |
Jan 07, 2011 | 23.80 | 23.84 | 23.11 | 23.39 | 6,435,051 | -0.31(-1.30%) |
Jan 06, 2011 | 23.74 | 23.90 | 23.62 | 23.70 | 5,088,707 | -0.06(-0.26%) |
Jan 05, 2011 | 23.60 | 23.91 | 23.44 | 23.76 | 6,385,224 | +0.21(+0.88%) |
Jan 04, 2011 | 23.83 | 23.90 | 23.18 | 23.55 | 6,512,420 | -0.29(-1.23%) |
Jan 03, 2011 | 23.92 | 24.22 | 23.79 | 23.85 | 5,921,516 | +0.21(+0.87%) |
Dec 31, 2010 | 23.64 | 23.71 | 23.45 | 23.64 | 3,150,671 | -0.00(-0.02%) |
Dec 30, 2010 | 23.69 | 23.72 | 23.56 | 23.64 | 1,892,410 | -0.06(-0.24%) |
Dec 29, 2010 | 23.66 | 23.84 | 23.54 | 23.70 | 3,578,010 | +0.15(+0.65%) |
Dec 28, 2010 | 23.52 | 23.64 | 23.35 | 23.55 | 2,619,157 | +0.04(+0.16%) |
Dec 27, 2010 | 23.47 | 23.56 | 23.25 | 23.51 | 2,582,616 | -0.03(-0.14%) |
Dec 23, 2010 | 23.47 | 23.56 | 23.38 | 23.54 | 2,186,201 | -0.03(-0.12%) |
Dec 22, 2010 | 23.54 | 23.63 | 23.43 | 23.57 | 4,127,720 | +0.02(+0.08%) |
Dec 21, 2010 | 23.61 | 23.71 | 23.46 | 23.55 | 4,397,966 | +0.16(+0.71%) |
Dec 20, 2010 | 23.35 | 23.48 | 23.08 | 23.39 | 7,003,196 | +0.09(+0.41%) |
Dec 17, 2010 | 23.68 | 23.68 | 23.27 | 23.29 | 12,270,619 | -0.37(-1.55%) |
Dec 16, 2010 | 23.55 | 23.81 | 23.46 | 23.66 | 6,333,219 | +0.10(+0.42%) |
Dec 15, 2010 | 23.47 | 23.73 | 23.45 | 23.56 | 6,561,327 | +0.09(+0.40%) |
Dec 14, 2010 | 23.22 | 23.56 | 23.15 | 23.47 | 5,346,651 | +0.35(+1.51%) |
Dec 13, 2010 | 23.38 | 23.38 | 23.02 | 23.12 | 8,119,769 | -0.14(-0.60%) |
Dec 10, 2010 | 23.15 | 23.32 | 22.98 | 23.26 | 4,214,419 | +0.19(+0.84%) |
Dec 09, 2010 | 22.99 | 23.08 | 22.83 | 23.06 | 6,334,438 | +0.18(+0.79%) |
Dec 08, 2010 | 22.91 | 23.00 | 22.76 | 22.88 | 6,672,232 | -0.01(-0.04%) |
Dec 07, 2010 | 23.18 | 23.36 | 22.63 | 22.89 | 13,649,650 | +0.04(+0.16%) |
Dec 06, 2010 | 23.00 | 23.09 | 22.77 | 22.86 | 4,343,543 | -0.22(-0.94%) |
Dec 03, 2010 | 22.94 | 23.17 | 22.77 | 23.07 | 5,111,255 | +0.02(+0.09%) |
Dec 02, 2010 | 22.90 | 23.33 | 22.86 | 23.05 | 11,820,694 | +0.14(+0.59%) |
Dec 01, 2010 | 22.76 | 23.23 | 22.67 | 22.92 | 11,114,718 | +0.83(+3.75%) |
Nov 30, 2010 | 21.89 | 22.23 | 21.66 | 22.09 | 7,784,399 | -0.13(-0.57%) |
Nov 29, 2010 | 22.22 | 22.29 | 21.79 | 22.22 | 5,025,012 | -0.21(-0.93%) |
Nov 26, 2010 | 22.45 | 22.56 | 22.17 | 22.42 | 2,062,383 | -0.21(-0.92%) |
Nov 24, 2010 | 21.85 | 22.63 | 22.63 | 22.63 | 6,823,887 | +0.98(+4.55%) |
Nov 23, 2010 | 21.65 | 21.74 | 21.43 | 21.65 | 6,032,196 | -0.39(-1.77%) |
Nov 22, 2010 | 22.07 | 22.10 | 21.71 | 22.04 | 6,072,247 | -0.16(-0.74%) |
Nov 19, 2010 | 21.88 | 22.26 | 21.77 | 22.20 | 6,300,428 | +0.29(+1.33%) |
Nov 18, 2010 | 21.51 | 22.01 | 21.46 | 21.91 | 7,251,725 | +0.73(+3.45%) |
Nov 17, 2010 | 21.09 | 21.31 | 20.94 | 21.18 | 3,891,919 | +0.09(+0.41%) |
Nov 16, 2010 | 21.40 | 21.49 | 20.88 | 21.10 | 8,101,702 | -0.51(-2.37%) |
Nov 15, 2010 | 21.74 | 21.88 | 21.59 | 21.61 | 4,166,895 | -0.00(-0.02%) |
Nov 12, 2010 | 21.89 | 21.89 | 21.37 | 21.61 | 4,994,669 | -0.47(-2.11%) |
Nov 11, 2010 | 21.70 | 22.10 | 21.60 | 22.08 | 5,035,016 | +0.00(+0.02%) |
Nov 10, 2010 | 21.85 | 22.14 | 21.66 | 22.07 | 4,687,235 | +0.16(+0.71%) |
Nov 09, 2010 | 22.41 | 22.45 | 21.76 | 21.92 | 7,348,044 | -0.47(-2.12%) |
Nov 08, 2010 | 22.41 | 22.59 | 22.18 | 22.39 | 6,427,804 | -0.21(-0.94%) |
Nov 05, 2010 | 22.58 | 22.70 | 22.48 | 22.61 | 5,315,416 | +0.03(+0.15%) |
Nov 04, 2010 | 21.98 | 22.58 | 21.97 | 22.57 | 8,740,131 | +0.96(+4.43%) |
Nov 03, 2010 | 21.78 | 21.78 | 21.24 | 21.62 | 3,936,818 | -0.05(-0.23%) |
Nov 02, 2010 | 21.61 | 21.76 | 21.48 | 21.66 | 5,745,149 | +0.38(+1.81%) |