Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.71 | 24.82 | 24.66 | 24.72 | 3,893,722 | +0.23(+0.96%) |
Jan 28, 2011 | 24.94 | 25.00 | 24.47 | 24.49 | 2,199,076 | -0.58(-2.32%) |
Jan 27, 2011 | 25.04 | 25.14 | 24.96 | 25.07 | 1,872,224 | +0.06(+0.24%) |
Jan 26, 2011 | 25.00 | 25.08 | 24.89 | 25.01 | 6,624,807 | +0.12(+0.48%) |
Jan 25, 2011 | 24.77 | 24.89 | 24.65 | 24.89 | 1,779,867 | -0.01(-0.05%) |
Jan 24, 2011 | 24.65 | 24.92 | 24.64 | 24.90 | 1,595,870 | +0.22(+0.90%) |
Jan 21, 2011 | 24.74 | 24.80 | 24.59 | 24.68 | 2,803,177 | +0.13(+0.55%) |
Jan 20, 2011 | 24.53 | 24.61 | 24.31 | 24.55 | 4,676,645 | -0.21(-0.87%) |
Jan 19, 2011 | 24.99 | 25.00 | 24.69 | 24.76 | 4,170,026 | -0.13(-0.51%) |
Jan 18, 2011 | 24.83 | 24.93 | 24.80 | 24.89 | 2,602,885 | +0.16(+0.65%) |
Jan 14, 2011 | 24.53 | 24.74 | 24.50 | 24.73 | 11,189,392 | +0.13(+0.54%) |
Jan 13, 2011 | 24.69 | 24.76 | 24.56 | 24.59 | 1,945,948 | +0.10(+0.41%) |
Jan 12, 2011 | 24.29 | 24.52 | 24.24 | 24.49 | 6,105,755 | +0.51(+2.12%) |
Jan 11, 2011 | 23.98 | 24.03 | 23.87 | 23.98 | 2,401,255 | +0.16(+0.67%) |
Jan 10, 2011 | 23.72 | 23.86 | 23.61 | 23.82 | 2,155,774 | -0.07(-0.28%) |
Jan 07, 2011 | 24.00 | 24.06 | 23.74 | 23.89 | 2,743,891 | -0.08(-0.33%) |
Jan 06, 2011 | 24.26 | 24.27 | 23.90 | 23.97 | 2,022,457 | -0.21(-0.89%) |
Jan 05, 2011 | 23.98 | 24.23 | 23.96 | 24.19 | 1,952,711 | -0.13(-0.55%) |
Jan 04, 2011 | 24.51 | 24.51 | 24.20 | 24.32 | 2,318,523 | -0.07(-0.30%) |
Jan 03, 2011 | 24.38 | 24.46 | 24.33 | 24.39 | 1,706,408 | +0.19(+0.80%) |
Dec 31, 2010 | 24.08 | 24.33 | 24.05 | 24.20 | 2,492,519 | +0.12(+0.50%) |
Dec 30, 2010 | 24.14 | 24.16 | 23.96 | 24.08 | 2,938,245 | -0.09(-0.39%) |
Dec 29, 2010 | 24.14 | 24.25 | 24.09 | 24.17 | 1,474,559 | +0.21(+0.89%) |
Dec 28, 2010 | 24.08 | 24.08 | 23.91 | 23.96 | 2,627,497 | -0.01(-0.03%) |
Dec 27, 2010 | 23.86 | 23.96 | 23.80 | 23.96 | 1,539,006 | -0.03(-0.11%) |
Dec 23, 2010 | 23.96 | 24.02 | 23.93 | 23.99 | 3,048,381 | -0.03(-0.14%) |
Dec 22, 2010 | 23.98 | 24.02 | 23.93 | 24.02 | 1,851,854 | +0.08(+0.32%) |
Dec 21, 2010 | 23.99 | 24.00 | 23.93 | 23.95 | 2,952,843 | +0.17(+0.71%) |
Dec 20, 2010 | 23.84 | 23.84 | 23.67 | 23.78 | 2,542,431 | +0.05(+0.22%) |
Dec 17, 2010 | 23.74 | 23.74 | 23.58 | 23.72 | 1,722,171 | -0.12(-0.49%) |
Dec 16, 2010 | 23.74 | 23.87 | 23.65 | 23.84 | 1,445,194 | +0.10(+0.41%) |
Dec 15, 2010 | 23.85 | 23.97 | 23.65 | 23.74 | 2,647,822 | -0.32(-1.33%) |
Dec 14, 2010 | 24.03 | 24.20 | 24.00 | 24.06 | 984,325 | +0.05(+0.22%) |
Dec 13, 2010 | 23.95 | 24.14 | 23.89 | 24.01 | 1,701,396 | +0.25(+1.07%) |
Dec 10, 2010 | 23.67 | 23.78 | 23.58 | 23.76 | 1,716,460 | +0.08(+0.33%) |
Dec 09, 2010 | 23.72 | 23.72 | 23.54 | 23.68 | 1,341,981 | +0.03(+0.11%) |
Dec 08, 2010 | 23.60 | 23.72 | 23.46 | 23.65 | 1,574,933 | +0.08(+0.33%) |
Dec 07, 2010 | 23.86 | 23.90 | 23.55 | 23.57 | 1,743,762 | +0.12(+0.53%) |
Dec 06, 2010 | 23.47 | 23.59 | 23.41 | 23.45 | 927,278 | -0.20(-0.86%) |
Dec 03, 2010 | 23.46 | 23.68 | 23.43 | 23.65 | 1,741,436 | +0.19(+0.81%) |
Dec 02, 2010 | 22.97 | 23.46 | 22.95 | 23.46 | 1,341,753 | +0.48(+2.10%) |
Dec 01, 2010 | 22.79 | 23.03 | 22.76 | 22.98 | 3,008,197 | +0.67(+2.99%) |
Nov 30, 2010 | 22.22 | 22.48 | 22.21 | 22.31 | 1,990,873 | -0.30(-1.33%) |
Nov 29, 2010 | 22.70 | 22.70 | 22.36 | 22.61 | 2,026,792 | -0.24(-1.06%) |
Nov 26, 2010 | 22.78 | 22.94 | 22.78 | 22.86 | 860,209 | -0.35(-1.51%) |
Nov 24, 2010 | 23.05 | 23.21 | 23.21 | 23.21 | 1,264,770 | +0.36(+1.59%) |
Nov 23, 2010 | 23.06 | 23.11 | 22.80 | 22.84 | 1,214,194 | -0.73(-3.08%) |
Nov 22, 2010 | 23.52 | 23.65 | 23.29 | 23.57 | 1,134,985 | -0.25(-1.07%) |
Nov 19, 2010 | 23.63 | 23.83 | 23.52 | 23.82 | 1,690,454 | +0.01(+0.05%) |
Nov 18, 2010 | 23.72 | 23.84 | 23.70 | 23.81 | 1,032,268 | +0.57(+2.47%) |
Nov 17, 2010 | 23.19 | 23.34 | 23.16 | 23.23 | 1,184,842 | +0.14(+0.59%) |
Nov 16, 2010 | 23.48 | 23.48 | 22.99 | 23.10 | 2,610,931 | -0.59(-2.51%) |
Nov 15, 2010 | 23.82 | 23.84 | 23.66 | 23.69 | 2,154,442 | +0.04(+0.17%) |
Nov 12, 2010 | 23.79 | 23.91 | 23.54 | 23.65 | 1,243,645 | -0.22(-0.93%) |
Nov 11, 2010 | 23.82 | 23.88 | 23.71 | 23.87 | 1,192,164 | -0.19(-0.79%) |
Nov 10, 2010 | 24.07 | 24.12 | 23.74 | 24.06 | 1,604,458 | +0.08(+0.33%) |
Nov 09, 2010 | 24.38 | 24.44 | 23.88 | 23.99 | 2,079,302 | -0.26(-1.08%) |
Nov 08, 2010 | 24.21 | 24.28 | 24.08 | 24.25 | 1,097,392 | -0.12(-0.51%) |
Nov 05, 2010 | 24.36 | 24.46 | 24.25 | 24.37 | 1,544,394 | -0.10(-0.43%) |
Nov 04, 2010 | 24.40 | 24.50 | 24.33 | 24.48 | 2,761,742 | +0.54(+2.27%) |
Nov 03, 2010 | 23.80 | 23.94 | 23.54 | 23.93 | 4,346,683 | +0.19(+0.80%) |
Nov 02, 2010 | 23.72 | 23.80 | 23.67 | 23.74 | 1,005,246 | +0.38(+1.62%) |