Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.68 | 24.76 | 24.56 | 24.56 | 2,679,020 | -0.02(-0.09%) |
Jan 28, 2011 | 25.19 | 25.21 | 24.57 | 24.58 | 6,378,458 | -0.24(-0.95%) |
Jan 27, 2011 | 24.80 | 24.93 | 24.76 | 24.82 | 4,253,235 | +0.07(+0.29%) |
Jan 26, 2011 | 24.88 | 24.89 | 24.66 | 24.75 | 3,646,222 | -0.04(-0.15%) |
Jan 25, 2011 | 24.69 | 24.83 | 24.62 | 24.78 | 2,485,281 | +0.01(+0.05%) |
Jan 24, 2011 | 24.75 | 24.84 | 24.56 | 24.77 | 3,230,600 | +0.13(+0.54%) |
Jan 21, 2011 | 24.89 | 24.93 | 24.58 | 24.64 | 3,153,066 | -0.06(-0.25%) |
Jan 20, 2011 | 24.66 | 24.73 | 24.56 | 24.70 | 6,776,740 | -0.10(-0.39%) |
Jan 19, 2011 | 25.01 | 25.06 | 24.78 | 24.80 | 5,137,269 | -0.16(-0.65%) |
Jan 18, 2011 | 25.00 | 25.09 | 24.90 | 24.96 | 2,603,869 | -0.07(-0.27%) |
Jan 14, 2011 | 24.54 | 25.04 | 24.50 | 25.02 | 5,477,472 | +0.44(+1.77%) |
Jan 13, 2011 | 24.58 | 24.64 | 24.36 | 24.59 | 1,972,305 | +0.02(+0.10%) |
Jan 12, 2011 | 24.68 | 24.78 | 24.49 | 24.56 | 3,946,180 | +0.10(+0.41%) |
Jan 11, 2011 | 24.44 | 24.55 | 24.38 | 24.46 | 3,758,777 | +0.18(+0.74%) |
Jan 10, 2011 | 24.35 | 24.35 | 24.15 | 24.29 | 3,043,362 | -0.12(-0.48%) |
Jan 07, 2011 | 24.36 | 24.54 | 24.31 | 24.40 | 3,907,575 | +0.14(+0.57%) |
Jan 06, 2011 | 24.09 | 24.34 | 24.09 | 24.26 | 2,531,826 | +0.21(+0.86%) |
Jan 05, 2011 | 24.04 | 24.14 | 23.93 | 24.06 | 3,789,086 | +0.10(+0.40%) |
Jan 04, 2011 | 24.36 | 24.36 | 23.85 | 23.96 | 2,488,624 | -0.24(-0.98%) |
Jan 03, 2011 | 23.97 | 24.25 | 23.97 | 24.20 | 1,958,226 | +0.27(+1.15%) |
Dec 31, 2010 | 23.75 | 24.04 | 23.75 | 23.92 | 2,462,921 | +0.15(+0.61%) |
Dec 30, 2010 | 23.85 | 23.90 | 23.73 | 23.78 | 1,245,309 | -0.07(-0.28%) |
Dec 29, 2010 | 23.94 | 23.97 | 23.68 | 23.84 | 1,993,966 | +0.00(+0.02%) |
Dec 28, 2010 | 23.56 | 23.89 | 23.51 | 23.84 | 1,468,125 | +0.38(+1.61%) |
Dec 27, 2010 | 23.39 | 23.55 | 23.28 | 23.46 | 1,733,593 | +0.03(+0.12%) |
Dec 23, 2010 | 23.73 | 23.79 | 23.43 | 23.43 | 6,682,946 | -0.27(-1.12%) |
Dec 22, 2010 | 23.76 | 23.82 | 23.66 | 23.70 | 4,403,888 | +0.10(+0.41%) |
Dec 21, 2010 | 23.21 | 23.62 | 23.20 | 23.60 | 5,721,289 | +0.51(+2.20%) |
Dec 20, 2010 | 23.84 | 23.84 | 22.88 | 23.10 | 11,183,606 | -0.70(-2.93%) |
Dec 17, 2010 | 24.22 | 24.31 | 23.69 | 23.79 | 25,256,398 | -1.83(-7.14%) |
Dec 16, 2010 | 25.76 | 25.76 | 25.39 | 25.62 | 856,749 | -0.11(-0.42%) |
Dec 15, 2010 | 25.60 | 25.80 | 25.59 | 25.73 | 786,384 | +0.11(+0.42%) |
Dec 14, 2010 | 25.62 | 25.84 | 25.47 | 25.62 | 811,812 | -0.02(-0.10%) |
Dec 13, 2010 | 25.57 | 25.76 | 25.56 | 25.65 | 958,177 | +0.22(+0.87%) |
Dec 10, 2010 | 25.48 | 25.51 | 25.34 | 25.43 | 759,605 | -0.01(-0.05%) |
Dec 09, 2010 | 25.39 | 25.52 | 25.35 | 25.44 | 1,179,961 | +0.11(+0.43%) |
Dec 08, 2010 | 25.42 | 25.48 | 25.15 | 25.33 | 840,068 | -0.10(-0.39%) |
Dec 07, 2010 | 25.57 | 25.65 | 25.13 | 25.43 | 1,890,514 | +0.77(+3.12%) |
Dec 06, 2010 | 24.78 | 24.78 | 24.41 | 24.66 | 1,077,267 | -0.18(-0.74%) |
Dec 03, 2010 | 25.08 | 25.08 | 24.67 | 24.85 | 1,204,092 | -0.36(-1.42%) |
Dec 02, 2010 | 25.10 | 25.33 | 25.07 | 25.20 | 1,269,594 | +0.17(+0.68%) |
Dec 01, 2010 | 24.82 | 25.15 | 24.81 | 25.03 | 984,950 | +0.62(+2.54%) |
Nov 30, 2010 | 24.32 | 24.70 | 24.29 | 24.41 | 1,030,785 | -0.27(-1.08%) |
Nov 29, 2010 | 24.51 | 24.76 | 24.33 | 24.68 | 1,018,282 | +0.07(+0.29%) |
Nov 26, 2010 | 24.42 | 24.73 | 24.41 | 24.61 | 363,131 | -0.11(-0.45%) |
Nov 24, 2010 | 24.58 | 24.72 | 24.72 | 24.72 | 808,857 | +0.52(+2.13%) |
Nov 23, 2010 | 24.31 | 24.38 | 24.14 | 24.21 | 1,222,982 | -0.33(-1.34%) |
Nov 22, 2010 | 24.60 | 24.77 | 24.40 | 24.53 | 1,171,216 | -0.17(-0.67%) |
Nov 19, 2010 | 24.01 | 24.76 | 23.99 | 24.70 | 1,315,208 | +0.58(+2.39%) |
Nov 18, 2010 | 23.92 | 24.30 | 23.92 | 24.12 | 1,068,563 | +0.49(+2.06%) |
Nov 17, 2010 | 23.62 | 23.78 | 23.48 | 23.64 | 1,208,265 | +0.00(+0.00%) |
Nov 16, 2010 | 23.89 | 24.01 | 23.50 | 23.64 | 1,709,456 | -0.52(-2.17%) |
Nov 15, 2010 | 24.13 | 24.32 | 24.06 | 24.16 | 989,434 | +0.17(+0.69%) |
Nov 12, 2010 | 24.11 | 24.13 | 23.85 | 23.99 | 1,125,258 | -0.28(-1.16%) |
Nov 11, 2010 | 24.53 | 24.53 | 24.19 | 24.28 | 939,036 | -0.32(-1.32%) |
Nov 10, 2010 | 24.65 | 24.74 | 24.35 | 24.60 | 1,017,064 | +0.09(+0.37%) |
Nov 09, 2010 | 25.32 | 25.37 | 24.38 | 24.51 | 1,286,331 | -0.61(-2.43%) |
Nov 08, 2010 | 25.15 | 25.22 | 25.03 | 25.12 | 571,465 | -0.07(-0.28%) |
Nov 05, 2010 | 25.07 | 25.24 | 25.05 | 25.19 | 1,002,965 | +0.18(+0.73%) |
Nov 04, 2010 | 25.20 | 25.30 | 24.91 | 25.01 | 1,220,959 | +0.11(+0.43%) |
Nov 03, 2010 | 24.68 | 24.98 | 24.56 | 24.90 | 913,711 | +0.20(+0.79%) |
Nov 02, 2010 | 24.85 | 24.88 | 24.68 | 24.70 | 587,554 | +0.10(+0.42%) |