Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.43 | 24.49 | 24.35 | 24.38 | 8,134,659 | +0.00(+0.00%) |
Jan 28, 2011 | 24.85 | 24.95 | 24.37 | 24.38 | 25,074,508 | -0.49(-1.97%) |
Jan 27, 2011 | 24.55 | 24.97 | 24.52 | 24.87 | 13,912,294 | +0.36(+1.49%) |
Jan 26, 2011 | 24.44 | 24.56 | 24.34 | 24.51 | 9,437,739 | +0.15(+0.63%) |
Jan 25, 2011 | 24.39 | 24.44 | 24.23 | 24.35 | 9,830,568 | -0.04(-0.14%) |
Jan 24, 2011 | 24.30 | 24.44 | 24.30 | 24.39 | 17,488,632 | +0.01(+0.06%) |
Jan 21, 2011 | 24.49 | 24.53 | 24.37 | 24.37 | 8,015,039 | +0.01(+0.03%) |
Jan 20, 2011 | 24.26 | 24.37 | 24.19 | 24.37 | 9,841,328 | +0.07(+0.29%) |
Jan 19, 2011 | 24.33 | 24.44 | 24.26 | 24.30 | 9,514,834 | -0.10(-0.40%) |
Jan 18, 2011 | 24.49 | 24.61 | 24.37 | 24.39 | 8,945,905 | -0.08(-0.34%) |
Jan 14, 2011 | 24.46 | 24.55 | 24.28 | 24.48 | 7,122,737 | +0.01(+0.03%) |
Jan 13, 2011 | 24.59 | 24.60 | 24.39 | 24.47 | 6,015,254 | -0.09(-0.37%) |
Jan 12, 2011 | 24.58 | 24.61 | 24.42 | 24.56 | 16,649,904 | +0.08(+0.34%) |
Jan 11, 2011 | 24.21 | 24.50 | 24.20 | 24.48 | 16,610,495 | +0.29(+1.22%) |
Jan 10, 2011 | 24.40 | 24.47 | 24.17 | 24.18 | 12,561,093 | -0.29(-1.17%) |
Jan 07, 2011 | 24.50 | 24.57 | 24.41 | 24.47 | 11,932,104 | -0.02(-0.06%) |
Jan 06, 2011 | 24.43 | 24.54 | 24.40 | 24.49 | 8,612,456 | +0.10(+0.41%) |
Jan 05, 2011 | 24.54 | 24.58 | 24.39 | 24.39 | 16,558,171 | -0.18(-0.71%) |
Jan 04, 2011 | 24.56 | 24.61 | 24.51 | 24.56 | 11,022,714 | +0.02(+0.09%) |
Jan 03, 2011 | 24.66 | 24.73 | 24.54 | 24.54 | 10,683,604 | -0.03(-0.11%) |
Dec 31, 2010 | 24.51 | 24.66 | 24.46 | 24.57 | 4,249,230 | +0.01(+0.06%) |
Dec 30, 2010 | 24.61 | 24.75 | 24.52 | 24.56 | 4,529,941 | -0.09(-0.37%) |
Dec 29, 2010 | 24.61 | 24.80 | 24.58 | 24.65 | 4,532,761 | +0.07(+0.29%) |
Dec 28, 2010 | 24.68 | 24.68 | 24.55 | 24.58 | 3,733,295 | -0.01(-0.06%) |
Dec 27, 2010 | 24.63 | 24.70 | 24.54 | 24.59 | 2,856,185 | -0.11(-0.45%) |
Dec 23, 2010 | 24.70 | 24.82 | 24.68 | 24.70 | 4,155,075 | +0.02(+0.09%) |
Dec 22, 2010 | 24.64 | 24.71 | 24.51 | 24.68 | 4,059,712 | +0.04(+0.17%) |
Dec 21, 2010 | 24.68 | 24.77 | 24.58 | 24.64 | 5,411,972 | +0.07(+0.29%) |
Dec 20, 2010 | 24.58 | 24.72 | 24.53 | 24.57 | 6,576,005 | +0.02(+0.09%) |
Dec 17, 2010 | 24.64 | 24.65 | 24.40 | 24.55 | 12,114,763 | -0.12(-0.48%) |
Dec 16, 2010 | 24.61 | 24.72 | 24.47 | 24.67 | 6,601,424 | +0.04(+0.14%) |
Dec 15, 2010 | 24.51 | 24.75 | 24.51 | 24.63 | 12,823,308 | +0.03(+0.11%) |
Dec 14, 2010 | 24.61 | 24.68 | 24.49 | 24.61 | 15,269,140 | +0.08(+0.34%) |
Dec 13, 2010 | 24.59 | 24.68 | 24.49 | 24.52 | 12,213,035 | -0.01(-0.03%) |
Dec 10, 2010 | 24.49 | 24.60 | 24.39 | 24.53 | 8,290,541 | +0.22(+0.89%) |
Dec 09, 2010 | 24.18 | 24.54 | 24.09 | 24.31 | 9,417,522 | +0.25(+1.05%) |
Dec 08, 2010 | 23.96 | 24.18 | 23.88 | 24.06 | 6,620,459 | +0.14(+0.59%) |
Dec 07, 2010 | 23.97 | 24.00 | 23.71 | 23.92 | 21,863,336 | +0.10(+0.41%) |
Dec 06, 2010 | 23.88 | 23.97 | 23.81 | 23.82 | 6,643,470 | -0.12(-0.50%) |
Dec 03, 2010 | 24.01 | 24.07 | 23.79 | 23.94 | 23,256,904 | -0.08(-0.32%) |
Dec 02, 2010 | 24.07 | 24.19 | 23.95 | 24.02 | 12,164,675 | -0.01(-0.03%) |
Dec 01, 2010 | 23.82 | 24.07 | 23.78 | 24.02 | 8,901,131 | +0.42(+1.78%) |
Nov 30, 2010 | 23.63 | 23.76 | 23.50 | 23.60 | 8,811,661 | -0.16(-0.68%) |
Nov 29, 2010 | 23.83 | 23.87 | 23.53 | 23.76 | 7,311,229 | -0.13(-0.53%) |
Nov 26, 2010 | 23.97 | 23.97 | 23.84 | 23.89 | 4,004,121 | -0.11(-0.44%) |
Nov 24, 2010 | 23.95 | 24.00 | 24.00 | 24.00 | 8,330,930 | +0.10(+0.41%) |
Nov 23, 2010 | 24.09 | 24.09 | 23.89 | 23.90 | 8,535,950 | -0.33(-1.36%) |
Nov 22, 2010 | 24.20 | 24.23 | 23.95 | 24.23 | 6,093,927 | +0.04(+0.14%) |
Nov 19, 2010 | 24.40 | 24.41 | 24.16 | 24.19 | 7,287,384 | -0.20(-0.83%) |
Nov 18, 2010 | 24.23 | 24.47 | 24.23 | 24.39 | 6,701,412 | +0.27(+1.13%) |
Nov 17, 2010 | 24.15 | 24.32 | 24.07 | 24.12 | 5,756,323 | -0.02(-0.09%) |
Nov 16, 2010 | 24.17 | 24.37 | 24.04 | 24.14 | 8,477,341 | -0.23(-0.95%) |
Nov 15, 2010 | 24.37 | 24.47 | 24.17 | 24.37 | 8,301,699 | +0.00(+0.00%) |
Nov 12, 2010 | 24.45 | 24.49 | 24.35 | 24.37 | 7,891,264 | -0.13(-0.54%) |
Nov 11, 2010 | 24.45 | 24.73 | 24.43 | 24.51 | 7,805,068 | -0.03(-0.11%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.40 | 24.54 | 9,647,706 | -0.20(-0.82%) |
Nov 09, 2010 | 24.77 | 24.81 | 24.66 | 24.74 | 9,430,765 | +0.03(+0.11%) |
Nov 08, 2010 | 24.75 | 24.81 | 24.63 | 24.71 | 26,349,340 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.85 | 24.56 | 24.70 | 27,730,938 | -0.03(-0.11%) |
Nov 04, 2010 | 24.75 | 24.78 | 24.52 | 24.73 | 28,287,466 | +0.13(+0.53%) |
Nov 03, 2010 | 24.50 | 24.61 | 24.32 | 24.60 | 6,818,836 | +0.13(+0.54%) |
Nov 02, 2010 | 24.37 | 24.48 | 24.25 | 24.47 | 8,436,930 | +0.24(+0.97%) |