Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.56 | 22.81 | 22.51 | 22.79 | 5,835,206 | +0.26(+1.13%) |
Jan 28, 2011 | 23.18 | 23.29 | 22.51 | 22.54 | 9,182,366 | -0.54(-2.34%) |
Jan 27, 2011 | 23.05 | 23.32 | 22.88 | 23.08 | 6,612,165 | +0.00(+0.00%) |
Jan 26, 2011 | 23.09 | 23.29 | 22.99 | 23.08 | 6,787,369 | +0.03(+0.13%) |
Jan 25, 2011 | 23.00 | 23.16 | 22.72 | 23.05 | 7,833,285 | +0.07(+0.28%) |
Jan 24, 2011 | 23.41 | 23.44 | 22.92 | 22.98 | 7,116,466 | -0.27(-1.16%) |
Jan 21, 2011 | 23.26 | 23.44 | 23.10 | 23.25 | 7,791,448 | +0.23(+1.01%) |
Jan 20, 2011 | 22.93 | 23.18 | 22.81 | 23.02 | 10,383,833 | +0.11(+0.48%) |
Jan 19, 2011 | 23.17 | 23.61 | 22.89 | 22.91 | 16,601,687 | -0.39(-1.69%) |
Jan 18, 2011 | 23.56 | 23.65 | 23.24 | 23.30 | 11,226,980 | -0.25(-1.08%) |
Jan 14, 2011 | 22.94 | 23.60 | 22.93 | 23.56 | 9,469,249 | +0.53(+2.31%) |
Jan 13, 2011 | 22.98 | 23.33 | 22.89 | 23.02 | 7,944,274 | -0.01(-0.06%) |
Jan 12, 2011 | 22.52 | 23.05 | 22.50 | 23.04 | 11,438,511 | +0.71(+3.16%) |
Jan 11, 2011 | 22.47 | 22.65 | 22.29 | 22.33 | 9,382,310 | -0.01(-0.03%) |
Jan 10, 2011 | 22.30 | 22.70 | 22.17 | 22.34 | 15,475,804 | -0.04(-0.19%) |
Jan 07, 2011 | 22.94 | 23.02 | 22.24 | 22.38 | 12,267,470 | -0.49(-2.16%) |
Jan 06, 2011 | 22.96 | 23.12 | 22.71 | 22.88 | 11,557,593 | -0.18(-0.79%) |
Jan 05, 2011 | 22.35 | 23.19 | 22.25 | 23.06 | 14,829,093 | +0.77(+3.46%) |
Jan 04, 2011 | 22.41 | 22.51 | 22.13 | 22.29 | 8,983,603 | -0.18(-0.81%) |
Jan 03, 2011 | 22.17 | 22.57 | 22.11 | 22.47 | 9,946,747 | +0.49(+2.25%) |
Dec 31, 2010 | 21.93 | 22.09 | 21.84 | 21.98 | 3,138,893 | +0.01(+0.07%) |
Dec 30, 2010 | 21.99 | 22.03 | 21.81 | 21.96 | 3,535,806 | -0.07(-0.33%) |
Dec 29, 2010 | 22.11 | 22.22 | 22.03 | 22.03 | 3,446,350 | -0.08(-0.36%) |
Dec 28, 2010 | 22.10 | 22.17 | 21.96 | 22.11 | 3,194,873 | +0.04(+0.20%) |
Dec 27, 2010 | 21.77 | 22.10 | 21.74 | 22.07 | 3,601,678 | +0.17(+0.80%) |
Dec 23, 2010 | 22.21 | 22.29 | 21.84 | 21.90 | 4,026,168 | -0.31(-1.41%) |
Dec 22, 2010 | 21.79 | 22.22 | 21.71 | 22.21 | 8,980,906 | +0.53(+2.45%) |
Dec 21, 2010 | 21.57 | 21.71 | 21.48 | 21.68 | 6,533,699 | +0.13(+0.61%) |
Dec 20, 2010 | 21.39 | 21.63 | 21.33 | 21.55 | 7,635,535 | +0.16(+0.75%) |
Dec 17, 2010 | 21.40 | 21.58 | 21.29 | 21.39 | 14,422,195 | -0.03(-0.14%) |
Dec 16, 2010 | 21.26 | 21.46 | 21.15 | 21.42 | 7,539,247 | +0.20(+0.93%) |
Dec 15, 2010 | 21.23 | 21.60 | 21.18 | 21.22 | 8,349,398 | -0.03(-0.14%) |
Dec 14, 2010 | 21.34 | 21.51 | 21.14 | 21.25 | 6,937,179 | -0.09(-0.44%) |
Dec 13, 2010 | 21.23 | 21.45 | 21.02 | 21.34 | 10,623,734 | +0.28(+1.31%) |
Dec 10, 2010 | 21.07 | 21.15 | 20.85 | 21.07 | 11,198,077 | -0.02(-0.10%) |
Dec 09, 2010 | 21.12 | 21.55 | 20.46 | 21.09 | 19,102,104 | +0.16(+0.76%) |
Dec 08, 2010 | 20.52 | 20.94 | 20.47 | 20.93 | 9,224,074 | +0.45(+2.20%) |
Dec 07, 2010 | 20.59 | 20.73 | 20.37 | 20.48 | 7,329,758 | +0.11(+0.54%) |
Dec 06, 2010 | 20.22 | 20.42 | 20.16 | 20.37 | 5,151,101 | -0.01(-0.04%) |
Dec 03, 2010 | 20.16 | 20.44 | 19.95 | 20.38 | 8,199,539 | +0.12(+0.57%) |
Dec 02, 2010 | 19.92 | 20.36 | 19.89 | 20.26 | 11,080,293 | +0.34(+1.72%) |
Dec 01, 2010 | 19.92 | 20.07 | 19.84 | 19.92 | 10,478,252 | +0.28(+1.41%) |
Nov 30, 2010 | 19.57 | 19.82 | 19.43 | 19.64 | 9,744,869 | -0.15(-0.74%) |
Nov 29, 2010 | 19.57 | 19.93 | 19.42 | 19.79 | 7,822,560 | +0.04(+0.18%) |
Nov 26, 2010 | 19.78 | 20.03 | 19.65 | 19.75 | 3,201,332 | -0.23(-1.13%) |
Nov 24, 2010 | 19.71 | 19.98 | 19.98 | 19.98 | 7,651,066 | +0.41(+2.12%) |
Nov 23, 2010 | 19.69 | 19.73 | 19.51 | 19.56 | 10,933,181 | -0.31(-1.57%) |
Nov 22, 2010 | 20.07 | 20.09 | 19.73 | 19.87 | 7,368,344 | -0.33(-1.62%) |
Nov 19, 2010 | 20.31 | 20.36 | 20.02 | 20.20 | 8,808,896 | -0.20(-1.00%) |
Nov 18, 2010 | 20.10 | 20.51 | 20.08 | 20.40 | 11,892,313 | +0.52(+2.64%) |
Nov 17, 2010 | 20.19 | 20.27 | 19.83 | 19.88 | 11,306,554 | -0.27(-1.34%) |
Nov 16, 2010 | 20.31 | 20.37 | 19.92 | 20.15 | 18,385,344 | -0.03(-0.15%) |
Nov 15, 2010 | 20.10 | 20.39 | 20.08 | 20.18 | 8,855,349 | +0.18(+0.88%) |
Nov 12, 2010 | 19.98 | 20.23 | 19.92 | 20.00 | 12,923,299 | -0.13(-0.65%) |
Nov 11, 2010 | 19.97 | 20.21 | 19.84 | 20.14 | 9,189,924 | -0.04(-0.18%) |
Nov 10, 2010 | 20.14 | 20.29 | 19.76 | 20.17 | 16,477,972 | -0.02(-0.11%) |
Nov 09, 2010 | 20.50 | 20.52 | 20.12 | 20.19 | 13,429,723 | -0.09(-0.47%) |
Nov 08, 2010 | 20.40 | 20.46 | 20.22 | 20.29 | 12,634,605 | -0.21(-1.03%) |
Nov 05, 2010 | 19.27 | 20.55 | 19.22 | 20.50 | 32,482,052 | +1.22(+6.30%) |
Nov 04, 2010 | 18.91 | 19.35 | 18.75 | 19.28 | 15,881,369 | +0.54(+2.87%) |
Nov 03, 2010 | 18.23 | 18.76 | 18.21 | 18.75 | 15,604,148 | +0.49(+2.71%) |
Nov 02, 2010 | 18.28 | 18.38 | 18.19 | 18.25 | 11,196,302 | +0.02(+0.12%) |