Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.36 | 25.41 | 25.22 | 25.39 | 3,319,878 | +0.09(+0.35%) |
Jan 28, 2011 | 25.45 | 25.59 | 25.20 | 25.31 | 5,044,547 | -0.23(-0.91%) |
Jan 27, 2011 | 25.35 | 25.66 | 25.35 | 25.54 | 3,672,463 | +0.14(+0.55%) |
Jan 26, 2011 | 25.45 | 25.46 | 25.27 | 25.40 | 2,329,809 | -0.01(-0.05%) |
Jan 25, 2011 | 25.42 | 25.57 | 25.34 | 25.41 | 3,039,961 | -0.01(-0.02%) |
Jan 24, 2011 | 25.24 | 25.53 | 25.24 | 25.42 | 2,248,053 | +0.13(+0.53%) |
Jan 21, 2011 | 25.31 | 25.35 | 25.15 | 25.28 | 2,741,889 | -0.01(-0.05%) |
Jan 20, 2011 | 25.05 | 25.37 | 25.03 | 25.29 | 3,443,696 | +0.23(+0.93%) |
Jan 19, 2011 | 25.08 | 25.18 | 24.97 | 25.06 | 3,194,483 | -0.01(-0.02%) |
Jan 18, 2011 | 25.03 | 25.16 | 25.00 | 25.07 | 2,848,260 | +0.00(+0.00%) |
Jan 14, 2011 | 25.02 | 25.32 | 24.84 | 25.07 | 6,428,033 | +0.22(+0.87%) |
Jan 13, 2011 | 24.65 | 24.87 | 24.59 | 24.85 | 3,164,195 | +0.20(+0.83%) |
Jan 12, 2011 | 24.82 | 24.85 | 24.53 | 24.65 | 3,107,333 | -0.04(-0.17%) |
Jan 11, 2011 | 24.85 | 24.85 | 24.61 | 24.69 | 3,611,416 | -0.06(-0.26%) |
Jan 10, 2011 | 25.04 | 25.08 | 24.75 | 24.75 | 6,405,559 | -0.46(-1.83%) |
Jan 07, 2011 | 25.25 | 25.28 | 24.96 | 25.21 | 3,409,081 | +0.02(+0.09%) |
Jan 06, 2011 | 25.05 | 25.20 | 24.95 | 25.19 | 2,996,973 | +0.09(+0.37%) |
Jan 05, 2011 | 25.03 | 25.18 | 24.94 | 25.10 | 2,779,459 | -0.06(-0.26%) |
Jan 04, 2011 | 24.90 | 25.18 | 24.71 | 25.16 | 4,011,582 | +0.23(+0.91%) |
Jan 03, 2011 | 25.04 | 25.04 | 24.85 | 24.93 | 3,074,139 | +0.02(+0.07%) |
Dec 31, 2010 | 24.97 | 25.09 | 24.89 | 24.92 | 2,118,297 | -0.11(-0.42%) |
Dec 30, 2010 | 25.02 | 25.09 | 24.93 | 25.02 | 2,025,152 | -0.02(-0.09%) |
Dec 29, 2010 | 25.04 | 25.12 | 24.94 | 25.04 | 1,980,797 | +0.01(+0.05%) |
Dec 28, 2010 | 24.99 | 25.08 | 24.89 | 25.03 | 2,500,546 | +0.02(+0.07%) |
Dec 27, 2010 | 24.99 | 25.18 | 24.93 | 25.02 | 1,556,801 | -0.04(-0.16%) |
Dec 23, 2010 | 25.03 | 25.14 | 24.97 | 25.06 | 1,850,310 | +0.02(+0.09%) |
Dec 22, 2010 | 25.07 | 25.09 | 24.95 | 25.03 | 3,009,493 | -0.02(-0.09%) |
Dec 21, 2010 | 25.11 | 25.19 | 24.95 | 25.06 | 3,797,438 | +0.02(+0.07%) |
Dec 20, 2010 | 25.02 | 26.95 | 24.93 | 25.04 | 6,503,082 | +0.21(+0.85%) |
Dec 17, 2010 | 24.64 | 24.86 | 24.48 | 24.83 | 12,058,901 | +0.15(+0.61%) |
Dec 16, 2010 | 24.39 | 24.71 | 24.31 | 24.68 | 3,950,073 | +0.34(+1.41%) |
Dec 15, 2010 | 24.49 | 24.54 | 24.32 | 24.33 | 3,307,736 | -0.16(-0.67%) |
Dec 14, 2010 | 24.51 | 24.65 | 24.40 | 24.50 | 3,907,090 | -0.03(-0.12%) |
Dec 13, 2010 | 24.28 | 24.59 | 24.22 | 24.53 | 4,527,449 | +0.25(+1.03%) |
Dec 10, 2010 | 24.42 | 24.52 | 24.10 | 24.27 | 6,761,688 | -0.09(-0.36%) |
Dec 09, 2010 | 24.47 | 24.50 | 24.23 | 24.36 | 4,542,144 | -0.04(-0.14%) |
Dec 08, 2010 | 24.53 | 24.70 | 24.34 | 24.40 | 3,243,047 | -0.04(-0.17%) |
Dec 07, 2010 | 24.72 | 24.74 | 24.43 | 24.44 | 3,909,698 | -0.08(-0.33%) |
Dec 06, 2010 | 24.64 | 24.77 | 24.48 | 24.52 | 3,128,570 | -0.22(-0.90%) |
Dec 03, 2010 | 24.55 | 24.75 | 24.44 | 24.74 | 3,836,738 | +0.19(+0.76%) |
Dec 02, 2010 | 24.52 | 24.55 | 24.36 | 24.55 | 2,878,278 | +0.03(+0.12%) |
Dec 01, 2010 | 24.46 | 24.54 | 24.29 | 24.53 | 3,329,797 | +0.30(+1.25%) |
Nov 30, 2010 | 24.09 | 24.39 | 24.02 | 24.22 | 5,095,077 | -0.05(-0.19%) |
Nov 29, 2010 | 24.26 | 24.33 | 23.99 | 24.27 | 3,355,170 | -0.13(-0.55%) |
Nov 26, 2010 | 24.40 | 24.60 | 24.30 | 24.40 | 1,454,393 | -0.11(-0.45%) |
Nov 24, 2010 | 24.61 | 24.51 | 24.51 | 24.51 | 4,227,616 | -0.00(-0.01%) |
Nov 23, 2010 | 24.67 | 24.71 | 24.45 | 24.51 | 4,424,205 | -0.30(-1.21%) |
Nov 22, 2010 | 24.65 | 24.83 | 24.59 | 24.81 | 13,334,696 | +0.14(+0.58%) |
Nov 19, 2010 | 24.62 | 24.73 | 24.50 | 24.67 | 13,719,885 | -0.02(-0.09%) |
Nov 18, 2010 | 24.72 | 24.72 | 24.49 | 24.69 | 13,666,777 | +0.20(+0.82%) |
Nov 17, 2010 | 24.73 | 24.79 | 24.47 | 24.49 | 4,437,308 | -0.20(-0.79%) |
Nov 16, 2010 | 24.79 | 25.02 | 24.50 | 24.69 | 6,671,599 | -0.19(-0.76%) |
Nov 15, 2010 | 24.75 | 24.98 | 24.72 | 24.88 | 4,271,846 | +0.15(+0.61%) |
Nov 12, 2010 | 24.62 | 24.79 | 24.47 | 24.73 | 3,724,522 | +0.01(+0.05%) |
Nov 11, 2010 | 24.69 | 24.82 | 24.58 | 24.72 | 2,874,102 | -0.08(-0.33%) |
Nov 10, 2010 | 24.86 | 24.86 | 24.57 | 24.80 | 3,350,185 | -0.05(-0.21%) |
Nov 09, 2010 | 24.95 | 25.07 | 24.75 | 24.85 | 3,491,220 | -0.01(-0.05%) |
Nov 08, 2010 | 25.01 | 25.07 | 24.69 | 24.86 | 3,504,736 | -0.24(-0.94%) |
Nov 05, 2010 | 25.06 | 25.14 | 24.92 | 25.10 | 4,115,450 | -0.02(-0.07%) |
Nov 04, 2010 | 24.95 | 25.11 | 24.87 | 25.11 | 4,928,273 | +0.38(+1.54%) |
Nov 03, 2010 | 24.76 | 24.83 | 24.48 | 24.73 | 3,570,214 | +0.03(+0.12%) |
Nov 02, 2010 | 24.61 | 24.89 | 24.57 | 24.71 | 3,597,929 | +0.19(+0.78%) |