Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.22 | 23.36 | 22.89 | 22.91 | 11,997,711 | -0.06(-0.27%) |
Jan 28, 2011 | 23.55 | 23.64 | 22.89 | 22.98 | 8,263,344 | -0.47(-2.00%) |
Jan 27, 2011 | 23.57 | 23.68 | 23.31 | 23.45 | 7,130,283 | +0.01(+0.03%) |
Jan 26, 2011 | 23.66 | 23.73 | 23.30 | 23.44 | 7,023,175 | +0.06(+0.24%) |
Jan 25, 2011 | 23.35 | 23.50 | 23.22 | 23.38 | 7,967,154 | -0.06(-0.24%) |
Jan 24, 2011 | 23.43 | 23.59 | 23.34 | 23.44 | 6,449,808 | -0.02(-0.09%) |
Jan 21, 2011 | 23.62 | 23.82 | 23.35 | 23.46 | 8,921,336 | +0.04(+0.18%) |
Jan 20, 2011 | 23.67 | 23.76 | 22.61 | 23.42 | 15,739,734 | -0.38(-1.59%) |
Jan 19, 2011 | 24.06 | 24.25 | 23.64 | 23.80 | 13,621,619 | +0.15(+0.62%) |
Jan 18, 2011 | 23.62 | 24.20 | 23.57 | 23.65 | 11,070,065 | +0.15(+0.63%) |
Jan 14, 2011 | 23.48 | 23.50 | 23.17 | 23.50 | 6,863,504 | +0.20(+0.84%) |
Jan 13, 2011 | 22.97 | 23.33 | 22.89 | 23.31 | 10,082,217 | +0.47(+2.06%) |
Jan 12, 2011 | 22.74 | 22.99 | 22.66 | 22.84 | 10,179,005 | +0.25(+1.09%) |
Jan 11, 2011 | 22.60 | 22.70 | 22.47 | 22.59 | 6,712,308 | +0.08(+0.37%) |
Jan 10, 2011 | 22.17 | 22.64 | 22.17 | 22.51 | 9,164,422 | +0.10(+0.44%) |
Jan 07, 2011 | 22.41 | 22.47 | 22.00 | 22.41 | 12,730,788 | +0.25(+1.11%) |
Jan 06, 2011 | 21.79 | 22.36 | 21.78 | 22.16 | 17,185,298 | +0.76(+3.53%) |
Jan 05, 2011 | 21.39 | 21.67 | 21.29 | 21.41 | 7,865,204 | +0.10(+0.46%) |
Jan 04, 2011 | 21.35 | 21.65 | 21.25 | 21.31 | 11,797,740 | -0.01(-0.07%) |
Jan 03, 2011 | 21.32 | 21.43 | 21.13 | 21.32 | 7,288,141 | +0.22(+1.06%) |
Dec 31, 2010 | 20.96 | 21.15 | 20.87 | 21.10 | 4,054,308 | +0.13(+0.60%) |
Dec 30, 2010 | 20.87 | 21.03 | 20.81 | 20.97 | 5,470,829 | +0.11(+0.50%) |
Dec 29, 2010 | 20.89 | 21.01 | 20.80 | 20.87 | 8,295,813 | -0.02(-0.10%) |
Dec 28, 2010 | 21.17 | 21.22 | 20.79 | 20.89 | 7,099,960 | -0.22(-1.03%) |
Dec 27, 2010 | 21.19 | 21.29 | 21.05 | 21.11 | 3,974,725 | -0.08(-0.40%) |
Dec 23, 2010 | 21.39 | 21.47 | 21.15 | 21.19 | 6,354,468 | -0.27(-1.24%) |
Dec 22, 2010 | 21.18 | 21.52 | 20.99 | 21.46 | 8,351,431 | +0.31(+1.46%) |
Dec 21, 2010 | 21.29 | 21.50 | 21.10 | 21.15 | 6,101,713 | -0.07(-0.33%) |
Dec 20, 2010 | 21.21 | 21.29 | 21.08 | 21.22 | 5,514,641 | +0.15(+0.73%) |
Dec 17, 2010 | 21.19 | 21.29 | 20.99 | 21.06 | 9,061,942 | -0.22(-1.05%) |
Dec 16, 2010 | 21.18 | 21.39 | 21.14 | 21.29 | 4,763,022 | +0.09(+0.43%) |
Dec 15, 2010 | 21.39 | 21.49 | 21.17 | 21.20 | 6,182,859 | -0.24(-1.11%) |
Dec 14, 2010 | 21.52 | 21.59 | 21.36 | 21.43 | 5,378,658 | -0.09(-0.43%) |
Dec 13, 2010 | 21.95 | 22.08 | 21.48 | 21.53 | 8,446,073 | -0.26(-1.21%) |
Dec 10, 2010 | 21.43 | 21.81 | 21.32 | 21.79 | 10,803,817 | +0.44(+2.07%) |
Dec 09, 2010 | 21.16 | 21.39 | 21.11 | 21.35 | 10,779,012 | +0.34(+1.64%) |
Dec 08, 2010 | 21.13 | 21.29 | 20.90 | 21.01 | 7,180,152 | -0.15(-0.73%) |
Dec 07, 2010 | 21.31 | 21.34 | 21.08 | 21.16 | 9,262,051 | +0.01(+0.07%) |
Dec 06, 2010 | 21.31 | 21.34 | 21.05 | 21.15 | 6,282,784 | -0.17(-0.79%) |
Dec 03, 2010 | 21.05 | 21.41 | 20.94 | 21.32 | 8,749,555 | +0.19(+0.90%) |
Dec 02, 2010 | 20.56 | 21.13 | 20.52 | 21.13 | 9,468,416 | +0.44(+2.14%) |
Dec 01, 2010 | 20.59 | 20.70 | 20.34 | 20.68 | 6,857,656 | +0.35(+1.72%) |
Nov 30, 2010 | 20.12 | 20.49 | 20.01 | 20.33 | 8,209,300 | +0.08(+0.38%) |
Nov 29, 2010 | 20.28 | 20.41 | 20.01 | 20.26 | 9,580,567 | -0.23(-1.13%) |
Nov 26, 2010 | 20.53 | 20.76 | 20.47 | 20.49 | 2,924,473 | -0.19(-0.92%) |
Nov 24, 2010 | 20.56 | 20.68 | 20.68 | 20.68 | 4,918,940 | +0.27(+1.34%) |
Nov 23, 2010 | 20.66 | 20.70 | 20.35 | 20.40 | 7,665,221 | -0.41(-1.95%) |
Nov 22, 2010 | 20.76 | 20.90 | 20.68 | 20.81 | 5,561,445 | +0.01(+0.03%) |
Nov 19, 2010 | 20.92 | 20.95 | 20.78 | 20.80 | 5,801,248 | -0.09(-0.44%) |
Nov 18, 2010 | 20.92 | 21.06 | 20.72 | 20.89 | 5,593,641 | +0.19(+0.91%) |
Nov 17, 2010 | 20.71 | 20.91 | 20.59 | 20.71 | 7,167,086 | -0.04(-0.20%) |
Nov 16, 2010 | 21.02 | 21.18 | 20.60 | 20.75 | 7,775,952 | -0.41(-1.96%) |
Nov 15, 2010 | 21.18 | 21.29 | 21.04 | 21.16 | 5,649,623 | +0.06(+0.30%) |
Nov 12, 2010 | 21.36 | 21.36 | 20.97 | 21.10 | 7,789,542 | -0.31(-1.47%) |
Nov 11, 2010 | 21.31 | 21.44 | 21.29 | 21.41 | 5,891,509 | -0.07(-0.32%) |
Nov 10, 2010 | 21.51 | 21.55 | 21.32 | 21.48 | 5,828,122 | -0.05(-0.23%) |
Nov 09, 2010 | 21.75 | 21.76 | 21.41 | 21.53 | 8,781,898 | -0.25(-1.17%) |
Nov 08, 2010 | 21.84 | 21.84 | 21.65 | 21.79 | 4,810,908 | -0.09(-0.43%) |
Nov 05, 2010 | 22.28 | 22.33 | 21.79 | 21.88 | 6,808,149 | -0.15(-0.67%) |
Nov 04, 2010 | 21.89 | 22.07 | 21.48 | 22.03 | 13,962,232 | +0.36(+1.64%) |
Nov 03, 2010 | 21.80 | 21.81 | 21.43 | 21.67 | 11,417,293 | -0.10(-0.45%) |
Nov 02, 2010 | 23.30 | 22.52 | 21.29 | 21.77 | 28,283,754 | -1.54(-6.59%) |