Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.49 | 23.65 | 23.45 | 23.61 | 6,247,665 | +0.21(+0.90%) |
Jan 28, 2011 | 23.49 | 23.60 | 23.34 | 23.40 | 3,502,508 | -0.13(-0.56%) |
Jan 27, 2011 | 23.62 | 23.63 | 23.42 | 23.53 | 2,351,410 | -0.04(-0.16%) |
Jan 26, 2011 | 23.28 | 23.59 | 23.22 | 23.57 | 3,908,455 | +0.39(+1.68%) |
Jan 25, 2011 | 23.22 | 23.25 | 23.00 | 23.18 | 2,669,744 | -0.21(-0.90%) |
Jan 24, 2011 | 23.23 | 23.48 | 23.21 | 23.39 | 1,898,065 | +0.06(+0.26%) |
Jan 21, 2011 | 23.40 | 23.54 | 23.26 | 23.33 | 3,476,547 | +0.05(+0.23%) |
Jan 20, 2011 | 23.23 | 23.34 | 22.99 | 23.27 | 2,792,702 | -0.21(-0.90%) |
Jan 19, 2011 | 23.78 | 23.82 | 23.41 | 23.49 | 3,222,491 | -0.27(-1.14%) |
Jan 18, 2011 | 23.71 | 23.82 | 23.69 | 23.76 | 1,929,321 | +0.13(+0.54%) |
Jan 14, 2011 | 23.49 | 23.66 | 23.40 | 23.63 | 3,597,292 | +0.06(+0.26%) |
Jan 13, 2011 | 23.73 | 23.74 | 23.49 | 23.57 | 3,165,240 | -0.15(-0.64%) |
Jan 12, 2011 | 23.77 | 23.77 | 23.64 | 23.72 | 2,760,795 | +0.20(+0.83%) |
Jan 11, 2011 | 23.32 | 23.57 | 23.32 | 23.52 | 2,099,195 | +0.34(+1.46%) |
Jan 10, 2011 | 23.18 | 23.27 | 22.98 | 23.18 | 1,883,699 | -0.09(-0.39%) |
Jan 07, 2011 | 23.35 | 23.40 | 23.12 | 23.27 | 2,461,540 | +0.02(+0.06%) |
Jan 06, 2011 | 23.47 | 23.48 | 23.15 | 23.26 | 2,497,056 | -0.11(-0.48%) |
Jan 05, 2011 | 23.29 | 23.46 | 23.19 | 23.37 | 2,672,838 | +0.05(+0.19%) |
Jan 04, 2011 | 23.72 | 23.75 | 23.11 | 23.33 | 3,997,004 | -0.25(-1.06%) |
Jan 03, 2011 | 23.63 | 23.89 | 23.56 | 23.58 | 2,083,293 | +0.19(+0.81%) |
Dec 31, 2010 | 23.35 | 23.50 | 23.27 | 23.39 | 2,507,830 | +0.05(+0.23%) |
Dec 30, 2010 | 23.37 | 23.46 | 23.26 | 23.34 | 2,380,886 | -0.02(-0.06%) |
Dec 29, 2010 | 23.30 | 23.37 | 23.23 | 23.35 | 1,828,823 | +0.21(+0.91%) |
Dec 28, 2010 | 23.26 | 23.29 | 23.10 | 23.14 | 1,462,121 | +0.16(+0.69%) |
Dec 27, 2010 | 22.97 | 23.03 | 22.89 | 22.98 | 1,806,268 | -0.03(-0.12%) |
Dec 23, 2010 | 22.89 | 23.04 | 22.83 | 23.01 | 3,052,105 | +0.12(+0.52%) |
Dec 22, 2010 | 22.78 | 22.96 | 22.78 | 22.89 | 2,535,540 | +0.09(+0.40%) |
Dec 21, 2010 | 22.57 | 22.80 | 22.51 | 22.80 | 3,010,855 | +0.23(+1.03%) |
Dec 20, 2010 | 22.66 | 22.70 | 22.48 | 22.57 | 5,347,379 | -0.11(-0.49%) |
Dec 17, 2010 | 22.67 | 22.68 | 22.43 | 22.68 | 4,439,948 | -0.06(-0.26%) |
Dec 16, 2010 | 22.85 | 22.85 | 22.62 | 22.74 | 1,948,782 | -0.08(-0.36%) |
Dec 15, 2010 | 22.78 | 22.95 | 22.73 | 22.82 | 2,595,693 | -0.04(-0.20%) |
Dec 14, 2010 | 22.86 | 23.03 | 22.79 | 22.87 | 2,383,537 | -0.01(-0.07%) |
Dec 13, 2010 | 22.96 | 23.10 | 22.86 | 22.88 | 2,302,452 | +0.11(+0.49%) |
Dec 10, 2010 | 22.63 | 22.77 | 22.60 | 22.77 | 1,991,702 | +0.17(+0.76%) |
Dec 09, 2010 | 22.75 | 22.75 | 22.53 | 22.60 | 2,395,311 | +0.04(+0.20%) |
Dec 08, 2010 | 22.72 | 22.78 | 22.48 | 22.55 | 3,669,478 | -0.15(-0.66%) |
Dec 07, 2010 | 23.13 | 23.13 | 22.69 | 22.70 | 5,060,765 | -0.11(-0.49%) |
Dec 06, 2010 | 22.72 | 22.83 | 22.66 | 22.81 | 2,930,823 | +0.04(+0.20%) |
Dec 03, 2010 | 22.72 | 22.81 | 22.66 | 22.77 | 3,471,865 | +0.04(+0.20%) |
Dec 02, 2010 | 22.54 | 22.81 | 22.54 | 22.72 | 4,790,932 | +0.30(+1.33%) |
Dec 01, 2010 | 22.28 | 22.46 | 22.21 | 22.43 | 4,680,287 | +0.53(+2.42%) |
Nov 30, 2010 | 21.69 | 22.07 | 21.66 | 21.90 | 8,112,595 | -0.08(-0.37%) |
Nov 29, 2010 | 21.86 | 22.04 | 21.60 | 21.98 | 7,406,290 | +0.04(+0.20%) |
Nov 26, 2010 | 21.85 | 22.00 | 21.80 | 21.93 | 2,870,130 | -0.18(-0.81%) |
Nov 24, 2010 | 21.93 | 22.11 | 22.11 | 22.11 | 2,843,594 | +0.43(+1.96%) |
Nov 23, 2010 | 21.78 | 21.87 | 21.60 | 21.69 | 4,921,822 | -0.37(-1.69%) |
Nov 22, 2010 | 22.04 | 22.13 | 21.80 | 22.06 | 2,450,072 | +0.00(+0.00%) |
Nov 19, 2010 | 21.83 | 22.10 | 21.74 | 22.06 | 2,894,755 | +0.19(+0.86%) |
Nov 18, 2010 | 21.69 | 21.98 | 21.69 | 21.87 | 4,481,749 | +0.43(+2.01%) |
Nov 17, 2010 | 21.37 | 21.55 | 21.31 | 21.44 | 4,100,237 | +0.05(+0.24%) |
Nov 16, 2010 | 21.62 | 21.64 | 21.19 | 21.39 | 4,652,249 | -0.54(-2.45%) |
Nov 15, 2010 | 22.04 | 22.13 | 21.88 | 21.93 | 3,680,606 | -0.01(-0.07%) |
Nov 12, 2010 | 22.18 | 22.25 | 21.72 | 21.94 | 2,412,122 | -0.43(-1.90%) |
Nov 11, 2010 | 22.36 | 22.39 | 22.21 | 22.37 | 2,450,030 | -0.07(-0.33%) |
Nov 10, 2010 | 22.37 | 22.45 | 22.03 | 22.44 | 3,290,001 | +0.16(+0.70%) |
Nov 09, 2010 | 22.69 | 22.77 | 22.13 | 22.28 | 6,021,608 | -0.22(-1.00%) |
Nov 08, 2010 | 22.29 | 22.53 | 22.29 | 22.51 | 4,864,461 | +0.10(+0.47%) |
Nov 05, 2010 | 22.40 | 22.55 | 22.37 | 22.40 | 4,179,036 | +0.06(+0.27%) |
Nov 04, 2010 | 22.25 | 22.37 | 22.16 | 22.34 | 2,667,657 | +0.49(+2.22%) |
Nov 03, 2010 | 21.74 | 21.90 | 21.54 | 21.86 | 3,030,381 | +0.04(+0.21%) |
Nov 02, 2010 | 21.92 | 21.93 | 21.75 | 21.81 | 3,418,985 | +0.14(+0.65%) |