Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.46 | 24.66 | 24.31 | 24.50 | 2,943,418 | +0.08(+0.32%) |
Jan 28, 2011 | 24.75 | 25.09 | 24.38 | 24.42 | 3,116,510 | -0.36(-1.45%) |
Jan 27, 2011 | 24.49 | 24.91 | 24.45 | 24.78 | 2,834,528 | +0.24(+0.98%) |
Jan 26, 2011 | 24.86 | 24.88 | 24.52 | 24.54 | 5,001,787 | -0.35(-1.42%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.83 | 24.89 | 7,823,214 | +0.81(+3.35%) |
Jan 24, 2011 | 23.80 | 24.30 | 23.80 | 24.08 | 6,557,451 | +0.29(+1.23%) |
Jan 21, 2011 | 23.79 | 23.96 | 23.63 | 23.79 | 2,628,637 | +0.12(+0.49%) |
Jan 20, 2011 | 23.91 | 24.00 | 23.63 | 23.68 | 4,182,527 | -0.35(-1.47%) |
Jan 19, 2011 | 24.58 | 24.58 | 24.02 | 24.03 | 2,960,093 | -0.53(-2.15%) |
Jan 18, 2011 | 24.31 | 24.57 | 24.28 | 24.56 | 2,474,537 | +0.19(+0.78%) |
Jan 14, 2011 | 24.12 | 24.47 | 24.11 | 24.37 | 2,490,513 | +0.19(+0.80%) |
Jan 13, 2011 | 24.07 | 24.27 | 24.00 | 24.17 | 3,419,988 | +0.14(+0.58%) |
Jan 12, 2011 | 24.18 | 24.23 | 23.98 | 24.03 | 3,332,875 | -0.03(-0.13%) |
Jan 11, 2011 | 23.96 | 24.21 | 23.92 | 24.07 | 3,762,204 | +0.18(+0.75%) |
Jan 10, 2011 | 24.04 | 24.14 | 23.81 | 23.89 | 5,333,596 | -0.01(-0.06%) |
Jan 07, 2011 | 24.07 | 24.07 | 23.62 | 23.90 | 4,222,652 | -0.05(-0.23%) |
Jan 06, 2011 | 23.93 | 24.09 | 23.81 | 23.96 | 2,385,826 | +0.08(+0.31%) |
Jan 05, 2011 | 24.15 | 24.32 | 23.81 | 23.88 | 5,192,577 | -0.32(-1.34%) |
Jan 04, 2011 | 24.47 | 24.47 | 24.01 | 24.20 | 4,078,396 | -0.30(-1.22%) |
Jan 03, 2011 | 24.26 | 24.57 | 24.25 | 24.50 | 2,428,539 | +0.29(+1.19%) |
Dec 31, 2010 | 24.26 | 24.36 | 24.18 | 24.21 | 1,114,018 | -0.09(-0.37%) |
Dec 30, 2010 | 24.24 | 24.39 | 24.18 | 24.30 | 1,158,363 | +0.05(+0.23%) |
Dec 29, 2010 | 24.26 | 24.35 | 24.13 | 24.25 | 1,798,883 | +0.03(+0.14%) |
Dec 28, 2010 | 24.37 | 24.44 | 24.16 | 24.21 | 2,112,312 | -0.15(-0.61%) |
Dec 27, 2010 | 24.38 | 24.40 | 24.26 | 24.36 | 900,302 | +0.04(+0.18%) |
Dec 23, 2010 | 24.37 | 24.57 | 24.29 | 24.32 | 2,157,812 | -0.11(-0.46%) |
Dec 22, 2010 | 24.07 | 24.44 | 24.07 | 24.43 | 2,781,719 | +0.35(+1.45%) |
Dec 21, 2010 | 24.01 | 24.21 | 23.95 | 24.08 | 2,079,488 | +0.10(+0.41%) |
Dec 20, 2010 | 23.64 | 24.02 | 23.64 | 23.98 | 1,900,637 | +0.27(+1.13%) |
Dec 17, 2010 | 23.68 | 23.83 | 23.63 | 23.71 | 3,119,073 | +0.01(+0.06%) |
Dec 16, 2010 | 23.35 | 23.71 | 23.35 | 23.70 | 3,531,077 | +0.28(+1.20%) |
Dec 15, 2010 | 22.88 | 23.92 | 22.85 | 23.42 | 7,924,902 | +0.47(+2.04%) |
Dec 14, 2010 | 22.63 | 22.98 | 22.63 | 22.95 | 3,756,760 | +0.35(+1.53%) |
Dec 13, 2010 | 22.56 | 22.81 | 22.48 | 22.60 | 3,234,060 | +0.12(+0.54%) |
Dec 10, 2010 | 22.33 | 22.58 | 22.33 | 22.48 | 1,383,790 | +0.08(+0.34%) |
Dec 09, 2010 | 22.42 | 22.47 | 22.18 | 22.41 | 1,756,437 | +0.08(+0.34%) |
Dec 08, 2010 | 22.18 | 22.42 | 22.13 | 22.33 | 2,395,528 | +0.14(+0.64%) |
Dec 07, 2010 | 22.42 | 22.53 | 22.15 | 22.19 | 1,415,265 | -0.06(-0.29%) |
Dec 06, 2010 | 22.25 | 22.30 | 22.13 | 22.25 | 1,333,122 | -0.02(-0.08%) |
Dec 03, 2010 | 21.96 | 22.34 | 21.92 | 22.27 | 2,697,380 | +0.24(+1.08%) |
Dec 02, 2010 | 21.89 | 22.23 | 21.84 | 22.03 | 2,831,785 | +0.06(+0.29%) |
Dec 01, 2010 | 21.68 | 22.01 | 21.68 | 21.97 | 2,534,641 | +0.53(+2.45%) |
Nov 30, 2010 | 21.28 | 21.64 | 21.22 | 21.44 | 2,222,616 | -0.01(-0.07%) |
Nov 29, 2010 | 21.50 | 21.52 | 21.18 | 21.46 | 1,809,263 | -0.15(-0.70%) |
Nov 26, 2010 | 21.58 | 21.70 | 21.54 | 21.61 | 625,699 | -0.10(-0.48%) |
Nov 24, 2010 | 21.55 | 21.71 | 21.71 | 21.71 | 2,229,264 | +0.29(+1.36%) |
Nov 23, 2010 | 21.47 | 21.58 | 21.34 | 21.42 | 2,224,778 | -0.19(-0.87%) |
Nov 22, 2010 | 21.11 | 21.67 | 21.06 | 21.61 | 3,247,764 | +0.39(+1.85%) |
Nov 19, 2010 | 21.02 | 21.25 | 20.93 | 21.22 | 2,015,753 | +0.19(+0.89%) |
Nov 18, 2010 | 21.18 | 21.28 | 21.01 | 21.03 | 2,885,528 | -0.02(-0.10%) |
Nov 17, 2010 | 21.16 | 21.20 | 20.94 | 21.05 | 2,619,519 | -0.12(-0.55%) |
Nov 16, 2010 | 21.03 | 21.20 | 20.92 | 21.16 | 3,576,176 | +0.01(+0.07%) |
Nov 15, 2010 | 21.05 | 21.31 | 21.02 | 21.15 | 2,480,148 | +0.13(+0.62%) |
Nov 12, 2010 | 21.12 | 21.25 | 20.88 | 21.02 | 2,321,821 | -0.22(-1.02%) |
Nov 11, 2010 | 21.07 | 21.27 | 20.96 | 21.24 | 2,978,689 | +0.07(+0.33%) |
Nov 10, 2010 | 21.01 | 21.22 | 20.90 | 21.17 | 2,575,826 | +0.12(+0.57%) |
Nov 09, 2010 | 21.12 | 21.33 | 20.99 | 21.05 | 3,997,134 | +0.00(+0.00%) |
Nov 08, 2010 | 20.99 | 21.15 | 20.96 | 21.05 | 2,059,221 | -0.03(-0.16%) |
Nov 05, 2010 | 20.96 | 21.24 | 20.86 | 21.08 | 3,711,332 | +0.12(+0.59%) |
Nov 04, 2010 | 20.91 | 20.96 | 20.62 | 20.96 | 4,176,937 | +0.20(+0.96%) |
Nov 03, 2010 | 20.88 | 20.92 | 20.50 | 20.76 | 2,755,073 | -0.07(-0.32%) |
Nov 02, 2010 | 20.89 | 21.01 | 20.80 | 20.82 | 2,643,055 | +0.02(+0.08%) |