Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.32 | 25.37 | 25.19 | 25.36 | 3,324,796 | +0.09(+0.35%) |
Jan 28, 2011 | 25.41 | 25.55 | 25.16 | 25.27 | 5,052,018 | -0.23(-0.91%) |
Jan 27, 2011 | 25.32 | 25.62 | 25.32 | 25.50 | 3,677,903 | +0.14(+0.55%) |
Jan 26, 2011 | 25.41 | 25.42 | 25.23 | 25.36 | 2,333,260 | -0.01(-0.05%) |
Jan 25, 2011 | 25.38 | 25.54 | 25.30 | 25.37 | 3,044,464 | -0.01(-0.02%) |
Jan 24, 2011 | 25.21 | 25.49 | 25.21 | 25.38 | 2,251,383 | +0.13(+0.53%) |
Jan 21, 2011 | 25.27 | 25.32 | 25.11 | 25.25 | 2,745,950 | -0.01(-0.05%) |
Jan 20, 2011 | 25.01 | 25.33 | 24.99 | 25.26 | 3,448,797 | +0.23(+0.93%) |
Jan 19, 2011 | 25.04 | 25.14 | 24.94 | 25.02 | 3,199,215 | -0.01(-0.02%) |
Jan 18, 2011 | 25.00 | 25.12 | 24.96 | 25.03 | 2,852,478 | +0.00(+0.00%) |
Jan 14, 2011 | 24.98 | 25.28 | 24.80 | 25.03 | 6,437,555 | +0.22(+0.87%) |
Jan 13, 2011 | 24.62 | 24.83 | 24.55 | 24.81 | 3,168,882 | +0.20(+0.83%) |
Jan 12, 2011 | 24.79 | 24.81 | 24.49 | 24.61 | 3,111,936 | -0.04(-0.17%) |
Jan 11, 2011 | 24.81 | 24.81 | 24.57 | 24.65 | 3,616,765 | -0.06(-0.26%) |
Jan 10, 2011 | 25.01 | 25.04 | 24.71 | 24.72 | 6,415,047 | -0.46(-1.83%) |
Jan 07, 2011 | 25.21 | 25.24 | 24.92 | 25.18 | 3,414,130 | +0.02(+0.09%) |
Jan 06, 2011 | 25.01 | 25.16 | 24.91 | 25.15 | 3,001,412 | +0.09(+0.37%) |
Jan 05, 2011 | 25.00 | 25.15 | 24.90 | 25.06 | 2,783,576 | -0.06(-0.26%) |
Jan 04, 2011 | 24.86 | 25.15 | 24.67 | 25.12 | 4,017,523 | +0.23(+0.91%) |
Jan 03, 2011 | 25.00 | 25.01 | 24.81 | 24.90 | 3,078,692 | +0.02(+0.07%) |
Dec 31, 2010 | 24.94 | 25.05 | 24.85 | 24.88 | 2,121,435 | -0.10(-0.42%) |
Dec 30, 2010 | 24.98 | 25.05 | 24.89 | 24.98 | 2,028,151 | -0.02(-0.09%) |
Dec 29, 2010 | 25.00 | 25.08 | 24.90 | 25.01 | 1,983,731 | +0.01(+0.05%) |
Dec 28, 2010 | 24.95 | 25.04 | 24.86 | 25.00 | 2,504,250 | +0.02(+0.07%) |
Dec 27, 2010 | 24.95 | 25.15 | 24.90 | 24.98 | 1,559,106 | -0.04(-0.16%) |
Dec 23, 2010 | 25.00 | 25.10 | 24.94 | 25.02 | 1,853,050 | +0.02(+0.09%) |
Dec 22, 2010 | 25.04 | 25.05 | 24.91 | 25.00 | 3,013,950 | -0.02(-0.09%) |
Dec 21, 2010 | 25.07 | 25.15 | 24.91 | 25.02 | 3,803,063 | +0.02(+0.07%) |
Dec 20, 2010 | 24.98 | 26.91 | 24.89 | 25.00 | 6,512,714 | +0.21(+0.85%) |
Dec 17, 2010 | 24.61 | 24.82 | 24.44 | 24.79 | 12,076,762 | +0.15(+0.61%) |
Dec 16, 2010 | 24.35 | 24.67 | 24.27 | 24.64 | 3,955,924 | +0.34(+1.41%) |
Dec 15, 2010 | 24.45 | 24.50 | 24.29 | 24.30 | 3,312,635 | -0.16(-0.67%) |
Dec 14, 2010 | 24.48 | 24.62 | 24.37 | 24.46 | 3,912,878 | -0.03(-0.12%) |
Dec 13, 2010 | 24.24 | 24.55 | 24.18 | 24.49 | 4,534,155 | +0.25(+1.03%) |
Dec 10, 2010 | 24.38 | 24.48 | 24.06 | 24.24 | 6,771,703 | -0.09(-0.36%) |
Dec 09, 2010 | 24.44 | 24.46 | 24.19 | 24.33 | 4,548,872 | -0.04(-0.14%) |
Dec 08, 2010 | 24.49 | 24.66 | 24.31 | 24.36 | 3,247,850 | -0.04(-0.17%) |
Dec 07, 2010 | 24.68 | 24.70 | 24.39 | 24.40 | 3,915,489 | -0.08(-0.33%) |
Dec 06, 2010 | 24.61 | 24.73 | 24.44 | 24.48 | 3,133,204 | -0.22(-0.90%) |
Dec 03, 2010 | 24.51 | 24.72 | 24.41 | 24.70 | 3,842,421 | +0.19(+0.76%) |
Dec 02, 2010 | 24.48 | 24.52 | 24.32 | 24.52 | 2,882,542 | +0.03(+0.12%) |
Dec 01, 2010 | 24.42 | 24.50 | 24.25 | 24.49 | 3,334,729 | +0.30(+1.25%) |
Nov 30, 2010 | 24.05 | 24.35 | 23.99 | 24.19 | 5,102,623 | -0.05(-0.19%) |
Nov 29, 2010 | 24.23 | 24.30 | 23.95 | 24.23 | 3,360,139 | -0.13(-0.55%) |
Nov 26, 2010 | 24.36 | 24.56 | 24.26 | 24.37 | 1,456,547 | -0.11(-0.45%) |
Nov 24, 2010 | 24.58 | 24.48 | 24.48 | 24.48 | 4,233,878 | -0.00(-0.01%) |
Nov 23, 2010 | 24.63 | 24.67 | 24.41 | 24.48 | 4,430,758 | -0.30(-1.21%) |
Nov 22, 2010 | 24.62 | 24.79 | 24.55 | 24.78 | 13,354,447 | +0.14(+0.58%) |
Nov 19, 2010 | 24.59 | 24.70 | 24.46 | 24.63 | 13,740,206 | -0.02(-0.09%) |
Nov 18, 2010 | 24.69 | 24.69 | 24.45 | 24.66 | 13,687,019 | +0.20(+0.82%) |
Nov 17, 2010 | 24.69 | 24.75 | 24.44 | 24.46 | 4,443,880 | -0.20(-0.79%) |
Nov 16, 2010 | 24.75 | 24.99 | 24.47 | 24.65 | 6,681,481 | -0.19(-0.77%) |
Nov 15, 2010 | 24.71 | 24.95 | 24.69 | 24.84 | 4,278,174 | +0.15(+0.61%) |
Nov 12, 2010 | 24.59 | 24.75 | 24.44 | 24.69 | 3,730,039 | +0.01(+0.05%) |
Nov 11, 2010 | 24.65 | 24.78 | 24.54 | 24.68 | 2,878,359 | -0.08(-0.33%) |
Nov 10, 2010 | 24.82 | 24.82 | 24.53 | 24.76 | 3,355,147 | -0.05(-0.21%) |
Nov 09, 2010 | 24.92 | 25.04 | 24.71 | 24.81 | 3,496,391 | -0.01(-0.05%) |
Nov 08, 2010 | 24.97 | 25.04 | 24.66 | 24.82 | 3,509,927 | -0.24(-0.94%) |
Nov 05, 2010 | 25.03 | 25.11 | 24.89 | 25.06 | 4,121,545 | -0.02(-0.07%) |
Nov 04, 2010 | 24.91 | 25.08 | 24.84 | 25.08 | 4,935,572 | +0.38(+1.54%) |
Nov 03, 2010 | 24.73 | 24.79 | 24.44 | 24.70 | 3,575,502 | +0.03(+0.12%) |
Nov 02, 2010 | 24.57 | 24.85 | 24.54 | 24.67 | 3,603,258 | +0.19(+0.78%) |