Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.89 | 25.06 | 23.86 | 24.94 | 1,716,296 | +1.08(+4.54%) |
Jan 28, 2011 | 24.56 | 24.64 | 23.67 | 23.85 | 1,535,557 | -0.65(-2.65%) |
Jan 27, 2011 | 25.13 | 25.99 | 24.37 | 24.50 | 1,556,268 | -0.43(-1.72%) |
Jan 26, 2011 | 24.93 | 25.07 | 24.72 | 24.93 | 1,089,380 | +0.13(+0.54%) |
Jan 25, 2011 | 24.63 | 24.80 | 24.49 | 24.80 | 761,011 | +0.23(+0.92%) |
Jan 24, 2011 | 24.64 | 24.71 | 24.33 | 24.57 | 1,027,344 | -0.15(-0.59%) |
Jan 21, 2011 | 24.09 | 25.19 | 24.05 | 24.72 | 1,675,689 | +0.64(+2.67%) |
Jan 20, 2011 | 24.33 | 24.41 | 23.95 | 24.07 | 975,704 | -0.35(-1.43%) |
Jan 19, 2011 | 24.99 | 25.13 | 24.36 | 24.42 | 850,253 | -0.64(-2.54%) |
Jan 18, 2011 | 24.58 | 25.07 | 24.48 | 25.06 | 1,464,722 | +0.40(+1.61%) |
Jan 14, 2011 | 24.53 | 24.75 | 24.53 | 24.66 | 725,980 | +0.03(+0.12%) |
Jan 13, 2011 | 24.49 | 24.63 | 24.34 | 24.63 | 1,197,049 | +0.19(+0.78%) |
Jan 12, 2011 | 24.21 | 24.45 | 24.08 | 24.44 | 676,373 | +0.43(+1.78%) |
Jan 11, 2011 | 23.96 | 24.24 | 23.93 | 24.01 | 645,560 | +0.09(+0.36%) |
Jan 10, 2011 | 23.87 | 24.03 | 23.47 | 23.93 | 1,559,235 | -0.11(-0.46%) |
Jan 07, 2011 | 24.12 | 24.19 | 23.73 | 24.04 | 899,067 | -0.02(-0.08%) |
Jan 06, 2011 | 23.98 | 24.16 | 23.88 | 24.06 | 621,347 | +0.02(+0.08%) |
Jan 05, 2011 | 23.76 | 24.20 | 23.76 | 24.04 | 879,625 | +0.14(+0.59%) |
Jan 04, 2011 | 24.26 | 24.31 | 23.65 | 23.90 | 834,657 | -0.50(-2.03%) |
Jan 03, 2011 | 24.10 | 24.46 | 24.10 | 24.39 | 657,601 | +0.39(+1.63%) |
Dec 31, 2010 | 24.04 | 24.17 | 23.96 | 24.00 | 543,344 | -0.04(-0.18%) |
Dec 30, 2010 | 24.07 | 24.28 | 24.04 | 24.04 | 471,399 | -0.09(-0.38%) |
Dec 29, 2010 | 24.21 | 24.23 | 23.97 | 24.14 | 739,283 | -0.06(-0.25%) |
Dec 28, 2010 | 24.06 | 24.23 | 23.96 | 24.20 | 868,317 | +0.15(+0.64%) |
Dec 27, 2010 | 24.04 | 24.14 | 23.90 | 24.04 | 444,433 | -0.05(-0.23%) |
Dec 23, 2010 | 24.01 | 24.16 | 23.91 | 24.10 | 1,086,318 | +0.07(+0.28%) |
Dec 22, 2010 | 24.74 | 24.74 | 24.01 | 24.03 | 1,515,443 | -0.37(-1.50%) |
Dec 21, 2010 | 24.19 | 24.43 | 24.17 | 24.40 | 6,194,942 | +0.25(+1.03%) |
Dec 20, 2010 | 24.31 | 24.40 | 23.69 | 24.15 | 2,314,950 | +0.01(+0.03%) |
Dec 17, 2010 | 24.52 | 24.62 | 24.14 | 24.14 | 4,060,881 | -0.50(-2.03%) |
Dec 16, 2010 | 24.42 | 24.68 | 24.28 | 24.64 | 1,778,047 | +0.29(+1.19%) |
Dec 15, 2010 | 24.43 | 24.85 | 24.28 | 24.35 | 2,119,852 | -0.13(-0.52%) |
Dec 14, 2010 | 24.50 | 24.55 | 24.37 | 24.48 | 1,798,014 | +0.01(+0.05%) |
Dec 13, 2010 | 24.56 | 24.73 | 24.37 | 24.47 | 1,856,223 | -0.02(-0.10%) |
Dec 10, 2010 | 24.48 | 24.54 | 24.34 | 24.49 | 1,386,303 | +0.12(+0.50%) |
Dec 09, 2010 | 24.49 | 24.52 | 24.24 | 24.37 | 1,325,675 | +0.05(+0.22%) |
Dec 08, 2010 | 24.43 | 24.55 | 24.28 | 24.32 | 1,264,251 | -0.06(-0.25%) |
Dec 07, 2010 | 24.64 | 24.70 | 24.24 | 24.38 | 1,756,906 | -0.01(-0.03%) |
Dec 06, 2010 | 24.59 | 24.72 | 24.36 | 24.39 | 1,948,746 | -0.26(-1.06%) |
Dec 03, 2010 | 24.64 | 24.78 | 24.55 | 24.65 | 2,063,405 | -0.14(-0.56%) |
Dec 02, 2010 | 25.10 | 25.18 | 24.70 | 24.79 | 2,422,012 | -0.37(-1.47%) |
Dec 01, 2010 | 24.44 | 25.24 | 24.44 | 25.16 | 2,267,607 | +1.05(+4.37%) |
Nov 30, 2010 | 23.48 | 24.30 | 23.38 | 24.10 | 2,733,857 | +0.45(+1.92%) |
Nov 29, 2010 | 23.53 | 23.66 | 23.36 | 23.65 | 1,144,849 | -0.04(-0.17%) |
Nov 26, 2010 | 23.65 | 23.90 | 23.48 | 23.69 | 510,872 | -0.12(-0.50%) |
Nov 24, 2010 | 23.11 | 23.81 | 23.81 | 23.81 | 2,827,983 | +0.77(+3.32%) |
Nov 23, 2010 | 23.04 | 23.08 | 22.84 | 23.04 | 1,117,608 | -0.09(-0.37%) |
Nov 22, 2010 | 22.69 | 23.18 | 22.58 | 23.13 | 1,173,973 | +0.42(+1.83%) |
Nov 19, 2010 | 22.66 | 22.75 | 22.51 | 22.71 | 456,975 | +0.02(+0.07%) |
Nov 18, 2010 | 22.51 | 22.86 | 22.51 | 22.70 | 1,072,747 | +0.42(+1.88%) |
Nov 17, 2010 | 22.13 | 22.32 | 22.03 | 22.28 | 633,680 | +0.18(+0.81%) |
Nov 16, 2010 | 22.32 | 22.36 | 21.85 | 22.10 | 875,190 | -0.35(-1.54%) |
Nov 15, 2010 | 22.42 | 22.60 | 22.26 | 22.45 | 1,128,697 | +0.12(+0.55%) |
Nov 12, 2010 | 22.29 | 22.55 | 22.21 | 22.32 | 664,299 | -0.13(-0.58%) |
Nov 11, 2010 | 22.64 | 22.76 | 22.31 | 22.45 | 1,823,174 | -0.55(-2.37%) |
Nov 10, 2010 | 22.94 | 23.01 | 22.73 | 23.00 | 897,924 | +0.10(+0.43%) |
Nov 09, 2010 | 22.93 | 23.04 | 22.76 | 22.90 | 1,365,444 | +0.02(+0.11%) |
Nov 08, 2010 | 22.88 | 23.02 | 22.77 | 22.88 | 1,145,410 | -0.15(-0.67%) |
Nov 05, 2010 | 22.84 | 23.15 | 22.84 | 23.03 | 783,555 | +0.12(+0.52%) |
Nov 04, 2010 | 22.66 | 22.94 | 22.61 | 22.91 | 1,366,380 | +0.50(+2.25%) |
Nov 03, 2010 | 22.39 | 22.53 | 22.17 | 22.41 | 1,188,566 | +0.05(+0.22%) |
Nov 02, 2010 | 22.38 | 22.52 | 22.17 | 22.36 | 1,141,550 | +0.13(+0.60%) |