Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.94 | 24.19 | 23.77 | 23.92 | 1,195,017 | -0.02(-0.09%) |
Jan 28, 2011 | 24.32 | 24.43 | 23.85 | 23.94 | 1,064,669 | -0.39(-1.61%) |
Jan 27, 2011 | 24.40 | 24.58 | 24.29 | 24.34 | 1,162,727 | -0.03(-0.12%) |
Jan 26, 2011 | 24.40 | 24.58 | 24.08 | 24.37 | 1,226,963 | +0.05(+0.19%) |
Jan 25, 2011 | 24.52 | 24.67 | 24.18 | 24.32 | 1,301,288 | -0.13(-0.52%) |
Jan 24, 2011 | 24.43 | 24.53 | 24.28 | 24.45 | 985,998 | -0.02(-0.09%) |
Jan 21, 2011 | 24.43 | 24.62 | 24.33 | 24.47 | 1,409,586 | +0.08(+0.34%) |
Jan 20, 2011 | 24.24 | 24.60 | 24.20 | 24.39 | 1,367,386 | +0.14(+0.59%) |
Jan 19, 2011 | 24.27 | 24.46 | 24.09 | 24.25 | 1,634,732 | -0.09(-0.37%) |
Jan 18, 2011 | 24.15 | 24.35 | 24.08 | 24.34 | 1,466,347 | +0.26(+1.06%) |
Jan 14, 2011 | 24.09 | 24.17 | 23.97 | 24.08 | 1,856,174 | -0.07(-0.28%) |
Jan 13, 2011 | 23.94 | 24.32 | 23.89 | 24.15 | 2,411,831 | +0.31(+1.29%) |
Jan 12, 2011 | 23.48 | 24.15 | 23.40 | 23.84 | 2,112,935 | +0.47(+2.03%) |
Jan 11, 2011 | 23.49 | 23.62 | 23.29 | 23.37 | 1,399,695 | -0.09(-0.38%) |
Jan 10, 2011 | 22.90 | 23.61 | 22.85 | 23.46 | 1,810,592 | +0.50(+2.16%) |
Jan 07, 2011 | 22.88 | 23.02 | 22.77 | 22.96 | 1,558,504 | +0.06(+0.26%) |
Jan 06, 2011 | 22.94 | 23.06 | 22.85 | 22.90 | 1,415,160 | -0.06(-0.26%) |
Jan 05, 2011 | 22.84 | 23.06 | 22.76 | 22.96 | 2,267,053 | -0.17(-0.75%) |
Jan 04, 2011 | 23.02 | 23.15 | 22.82 | 23.13 | 2,272,387 | +0.25(+1.09%) |
Jan 03, 2011 | 23.04 | 23.18 | 22.88 | 22.88 | 2,654,119 | -0.04(-0.16%) |
Dec 31, 2010 | 22.95 | 23.00 | 22.90 | 22.92 | 1,086,835 | -0.04(-0.16%) |
Dec 30, 2010 | 22.89 | 23.09 | 22.87 | 22.96 | 1,242,346 | +0.05(+0.20%) |
Dec 29, 2010 | 22.73 | 23.00 | 22.67 | 22.91 | 1,102,949 | +0.26(+1.13%) |
Dec 28, 2010 | 22.60 | 22.96 | 22.51 | 22.66 | 1,377,031 | +0.11(+0.50%) |
Dec 27, 2010 | 22.77 | 22.77 | 22.44 | 22.54 | 1,411,750 | -0.23(-1.02%) |
Dec 23, 2010 | 22.56 | 23.03 | 22.54 | 22.78 | 2,034,207 | +0.27(+1.20%) |
Dec 22, 2010 | 22.11 | 22.56 | 22.11 | 22.51 | 1,637,460 | +0.38(+1.70%) |
Dec 21, 2010 | 22.14 | 22.26 | 21.91 | 22.13 | 1,517,362 | +0.09(+0.41%) |
Dec 20, 2010 | 22.21 | 22.24 | 21.84 | 22.04 | 2,220,120 | -0.20(-0.88%) |
Dec 17, 2010 | 21.66 | 22.24 | 21.54 | 22.24 | 5,024,976 | +0.53(+2.43%) |
Dec 16, 2010 | 21.30 | 21.84 | 21.27 | 21.71 | 2,401,999 | +0.41(+1.91%) |
Dec 15, 2010 | 21.03 | 21.41 | 20.98 | 21.30 | 2,137,206 | +0.30(+1.43%) |
Dec 14, 2010 | 21.06 | 21.18 | 20.93 | 21.00 | 1,366,463 | -0.07(-0.32%) |
Dec 13, 2010 | 21.36 | 21.43 | 20.99 | 21.07 | 2,293,196 | -0.32(-1.48%) |
Dec 10, 2010 | 21.40 | 21.45 | 21.24 | 21.39 | 1,458,136 | +0.00(+0.00%) |
Dec 09, 2010 | 21.47 | 21.58 | 21.24 | 21.39 | 2,165,518 | -0.11(-0.49%) |
Dec 08, 2010 | 21.36 | 21.55 | 21.27 | 21.49 | 1,780,400 | +0.08(+0.35%) |
Dec 07, 2010 | 21.63 | 22.00 | 21.40 | 21.42 | 2,739,678 | -0.08(-0.39%) |
Dec 06, 2010 | 22.11 | 22.14 | 21.45 | 21.50 | 4,065,644 | -0.70(-3.15%) |
Dec 03, 2010 | 22.28 | 22.94 | 21.96 | 22.20 | 7,967,343 | -1.20(-5.11%) |
Dec 02, 2010 | 23.37 | 23.46 | 23.12 | 23.40 | 2,476,421 | +0.06(+0.26%) |
Dec 01, 2010 | 23.28 | 23.48 | 23.10 | 23.34 | 2,606,181 | +0.27(+1.17%) |
Nov 30, 2010 | 22.96 | 23.20 | 22.67 | 23.06 | 2,299,919 | -0.03(-0.13%) |
Nov 29, 2010 | 23.20 | 23.21 | 22.73 | 23.09 | 2,483,932 | -0.17(-0.74%) |
Nov 26, 2010 | 23.24 | 23.51 | 23.12 | 23.27 | 1,587,743 | +0.06(+0.26%) |
Nov 24, 2010 | 23.45 | 23.21 | 23.21 | 23.21 | 3,265,470 | -0.22(-0.93%) |
Nov 23, 2010 | 22.12 | 23.70 | 22.09 | 23.43 | 6,860,292 | +1.17(+5.28%) |
Nov 22, 2010 | 21.99 | 22.33 | 21.85 | 22.25 | 1,712,057 | +0.13(+0.58%) |
Nov 19, 2010 | 22.25 | 22.28 | 22.02 | 22.12 | 1,823,645 | -0.13(-0.58%) |
Nov 18, 2010 | 22.64 | 22.76 | 22.15 | 22.25 | 2,263,675 | -0.25(-1.10%) |
Nov 17, 2010 | 22.54 | 22.78 | 22.39 | 22.50 | 2,027,768 | +0.02(+0.07%) |
Nov 16, 2010 | 22.36 | 22.77 | 22.26 | 22.48 | 2,800,497 | +0.05(+0.20%) |
Nov 15, 2010 | 22.47 | 22.57 | 22.24 | 22.44 | 2,438,657 | +0.00(+0.00%) |
Nov 12, 2010 | 22.68 | 22.77 | 22.42 | 22.44 | 1,556,791 | -0.38(-1.68%) |
Nov 11, 2010 | 22.52 | 22.87 | 22.41 | 22.82 | 2,065,740 | +0.11(+0.50%) |
Nov 10, 2010 | 22.55 | 22.76 | 22.25 | 22.71 | 2,335,689 | +0.15(+0.67%) |
Nov 09, 2010 | 22.73 | 22.96 | 22.48 | 22.56 | 2,179,405 | -0.16(-0.70%) |
Nov 08, 2010 | 22.79 | 23.00 | 22.35 | 22.72 | 2,769,868 | +0.05(+0.23%) |
Nov 05, 2010 | 21.93 | 22.91 | 21.84 | 22.67 | 4,369,101 | +0.65(+2.94%) |
Nov 04, 2010 | 22.49 | 22.57 | 21.70 | 22.02 | 8,274,340 | -1.62(-6.85%) |
Nov 03, 2010 | 23.48 | 23.79 | 23.34 | 23.64 | 1,801,022 | +0.23(+0.96%) |
Nov 02, 2010 | 23.37 | 23.50 | 23.29 | 23.41 | 2,632,914 | +0.16(+0.68%) |