Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.59 | 23.93 | 23.09 | 23.38 | 1,881,669 | -0.24(-1.02%) |
Jan 28, 2011 | 22.93 | 24.41 | 22.80 | 23.62 | 3,637,885 | +0.64(+2.79%) |
Jan 27, 2011 | 23.98 | 24.19 | 22.82 | 22.98 | 3,124,115 | -1.05(-4.37%) |
Jan 26, 2011 | 22.56 | 24.03 | 22.47 | 24.03 | 2,906,118 | +1.57(+6.99%) |
Jan 25, 2011 | 22.47 | 22.76 | 22.10 | 22.46 | 2,434,256 | -0.17(-0.75%) |
Jan 24, 2011 | 22.59 | 22.98 | 22.14 | 22.63 | 2,150,139 | +0.08(+0.35%) |
Jan 21, 2011 | 23.09 | 23.45 | 22.55 | 22.55 | 2,769,388 | -0.62(-2.68%) |
Jan 20, 2011 | 23.09 | 23.40 | 22.64 | 23.17 | 3,383,833 | -0.75(-3.14%) |
Jan 19, 2011 | 25.40 | 25.59 | 23.78 | 23.92 | 3,025,696 | -0.95(-3.82%) |
Jan 18, 2011 | 25.16 | 25.45 | 24.73 | 24.87 | 2,175,485 | +0.00(+0.00%) |
Jan 14, 2011 | 24.83 | 25.31 | 24.27 | 24.87 | 3,908,902 | -0.04(-0.16%) |
Jan 13, 2011 | 26.95 | 27.08 | 24.71 | 24.91 | 4,049,033 | -1.71(-6.42%) |
Jan 12, 2011 | 27.92 | 27.93 | 26.55 | 26.62 | 4,001,099 | -1.15(-4.14%) |
Jan 11, 2011 | 26.22 | 27.85 | 26.14 | 27.77 | 6,433,564 | +3.23(+13.16%) |
Jan 10, 2011 | 24.24 | 24.74 | 23.83 | 24.54 | 1,457,745 | +0.29(+1.20%) |
Jan 07, 2011 | 24.27 | 24.65 | 23.66 | 24.25 | 2,694,350 | -0.28(-1.14%) |
Jan 06, 2011 | 25.77 | 25.83 | 24.49 | 24.53 | 3,079,939 | -1.32(-5.11%) |
Jan 05, 2011 | 25.34 | 25.99 | 24.74 | 25.85 | 2,118,347 | +0.11(+0.43%) |
Jan 04, 2011 | 27.06 | 27.15 | 25.45 | 25.74 | 3,625,123 | -1.71(-6.23%) |
Jan 03, 2011 | 27.50 | 28.12 | 27.20 | 27.45 | 1,757,787 | +0.13(+0.48%) |
Dec 31, 2010 | 27.36 | 27.71 | 27.26 | 27.32 | 961,053 | +0.13(+0.48%) |
Dec 30, 2010 | 28.00 | 28.09 | 27.18 | 27.19 | 950,330 | -0.74(-2.65%) |
Dec 29, 2010 | 27.51 | 28.20 | 27.47 | 27.93 | 2,027,636 | +0.60(+2.20%) |
Dec 28, 2010 | 26.73 | 27.40 | 26.64 | 27.33 | 1,321,330 | +0.97(+3.68%) |
Dec 27, 2010 | 26.51 | 26.70 | 26.12 | 26.36 | 646,813 | -0.15(-0.57%) |
Dec 23, 2010 | 26.07 | 26.83 | 26.00 | 26.51 | 1,437,294 | +0.36(+1.38%) |
Dec 22, 2010 | 27.17 | 27.21 | 26.13 | 26.15 | 1,430,769 | -0.91(-3.36%) |
Dec 21, 2010 | 26.65 | 27.20 | 26.18 | 27.06 | 1,628,297 | +0.56(+2.11%) |
Dec 20, 2010 | 26.38 | 26.67 | 25.93 | 26.50 | 1,324,771 | +0.43(+1.65%) |
Dec 17, 2010 | 26.17 | 26.41 | 25.65 | 26.07 | 2,377,877 | -0.10(-0.38%) |
Dec 16, 2010 | 26.28 | 26.41 | 25.53 | 26.17 | 1,562,243 | -0.09(-0.34%) |
Dec 15, 2010 | 26.73 | 27.12 | 26.16 | 26.26 | 1,991,671 | -0.95(-3.49%) |
Dec 14, 2010 | 27.39 | 27.55 | 26.87 | 27.21 | 1,712,142 | +0.08(+0.29%) |
Dec 13, 2010 | 26.96 | 27.82 | 26.93 | 27.13 | 2,472,364 | +0.67(+2.53%) |
Dec 10, 2010 | 25.94 | 26.49 | 25.24 | 26.46 | 1,713,418 | +0.43(+1.65%) |
Dec 09, 2010 | 25.76 | 26.36 | 25.70 | 26.03 | 1,827,479 | +0.55(+2.16%) |
Dec 08, 2010 | 25.96 | 26.30 | 25.12 | 25.48 | 2,173,412 | -0.61(-2.34%) |
Dec 07, 2010 | 27.48 | 27.80 | 26.08 | 26.09 | 3,783,956 | -0.83(-3.08%) |
Dec 06, 2010 | 25.99 | 27.16 | 25.99 | 26.92 | 3,340,917 | +1.02(+3.94%) |
Dec 03, 2010 | 25.49 | 25.93 | 25.47 | 25.90 | 1,669,376 | +0.82(+3.27%) |
Dec 02, 2010 | 24.90 | 25.41 | 24.83 | 25.08 | 1,734,637 | +0.31(+1.25%) |
Dec 01, 2010 | 24.69 | 24.82 | 24.40 | 24.77 | 2,344,669 | +0.42(+1.72%) |
Nov 30, 2010 | 23.80 | 24.70 | 23.67 | 24.35 | 2,826,682 | +0.55(+2.31%) |
Nov 29, 2010 | 23.27 | 23.86 | 22.60 | 23.80 | 2,303,632 | +0.45(+1.93%) |
Nov 26, 2010 | 23.25 | 23.77 | 23.21 | 23.35 | 697,349 | -0.53(-2.22%) |
Nov 24, 2010 | 23.89 | 23.88 | 23.88 | 23.88 | 1,465,384 | +0.01(+0.04%) |
Nov 23, 2010 | 23.98 | 24.03 | 23.50 | 23.87 | 2,538,076 | -0.50(-2.05%) |
Nov 22, 2010 | 23.49 | 24.37 | 23.15 | 24.37 | 2,195,967 | +0.85(+3.61%) |
Nov 19, 2010 | 23.10 | 23.69 | 22.58 | 23.52 | 1,983,903 | +0.29(+1.25%) |
Nov 18, 2010 | 22.94 | 23.64 | 22.78 | 23.23 | 2,080,742 | +1.03(+4.64%) |
Nov 17, 2010 | 21.75 | 22.41 | 21.67 | 22.20 | 2,169,408 | +0.62(+2.87%) |
Nov 16, 2010 | 22.57 | 22.58 | 21.31 | 21.58 | 3,596,187 | -1.24(-5.43%) |
Nov 15, 2010 | 23.03 | 23.60 | 22.77 | 22.82 | 2,373,382 | -0.14(-0.61%) |
Nov 12, 2010 | 23.96 | 23.99 | 22.56 | 22.96 | 3,386,687 | -1.65(-6.70%) |
Nov 11, 2010 | 24.06 | 24.66 | 23.45 | 24.61 | 2,525,880 | +0.37(+1.53%) |
Nov 10, 2010 | 23.61 | 24.24 | 22.36 | 24.24 | 3,752,057 | +1.00(+4.30%) |
Nov 09, 2010 | 25.16 | 26.30 | 22.76 | 23.24 | 8,089,454 | -1.47(-5.95%) |
Nov 08, 2010 | 23.59 | 24.80 | 23.22 | 24.71 | 3,303,035 | +1.23(+5.24%) |
Nov 05, 2010 | 22.29 | 23.65 | 22.23 | 23.48 | 4,149,778 | +1.26(+5.67%) |
Nov 04, 2010 | 21.61 | 22.53 | 21.48 | 22.22 | 4,133,143 | +1.21(+5.76%) |
Nov 03, 2010 | 20.95 | 21.25 | 20.12 | 21.01 | 3,023,740 | +0.02(+0.10%) |
Nov 02, 2010 | 20.61 | 21.00 | 20.55 | 20.99 | 1,435,388 | +0.47(+2.29%) |