Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.14 | 22.76 | 21.99 | 22.55 | 1,052,796 | +0.38(+1.73%) |
Jan 28, 2011 | 22.81 | 22.81 | 22.11 | 22.16 | 788,671 | -0.59(-2.58%) |
Jan 27, 2011 | 23.13 | 23.20 | 22.56 | 22.75 | 1,066,579 | -0.32(-1.38%) |
Jan 26, 2011 | 22.91 | 23.26 | 22.63 | 23.07 | 852,382 | +0.20(+0.89%) |
Jan 25, 2011 | 22.94 | 23.03 | 22.61 | 22.86 | 871,368 | -0.22(-0.95%) |
Jan 24, 2011 | 22.93 | 23.12 | 22.79 | 23.08 | 639,066 | +0.20(+0.89%) |
Jan 21, 2011 | 23.37 | 23.41 | 22.83 | 22.88 | 1,159,871 | -0.41(-1.75%) |
Jan 20, 2011 | 23.55 | 23.68 | 23.26 | 23.29 | 581,707 | -0.38(-1.62%) |
Jan 19, 2011 | 24.08 | 24.23 | 23.60 | 23.67 | 987,869 | -0.47(-1.96%) |
Jan 18, 2011 | 24.48 | 24.63 | 23.87 | 24.14 | 1,030,807 | -0.41(-1.66%) |
Jan 14, 2011 | 24.17 | 24.58 | 23.90 | 24.55 | 782,668 | +0.40(+1.65%) |
Jan 13, 2011 | 24.03 | 24.15 | 23.86 | 24.15 | 615,115 | +0.15(+0.61%) |
Jan 12, 2011 | 23.73 | 24.26 | 23.68 | 24.00 | 662,707 | +0.42(+1.76%) |
Jan 11, 2011 | 23.58 | 23.89 | 23.45 | 23.59 | 703,374 | +0.03(+0.14%) |
Jan 10, 2011 | 23.38 | 23.67 | 23.16 | 23.55 | 1,236,212 | +0.12(+0.52%) |
Jan 07, 2011 | 23.38 | 23.68 | 23.26 | 23.43 | 1,751,805 | +0.16(+0.70%) |
Jan 06, 2011 | 23.29 | 23.36 | 22.82 | 23.27 | 945,694 | +0.07(+0.28%) |
Jan 05, 2011 | 23.33 | 23.53 | 22.94 | 23.20 | 1,098,983 | -0.13(-0.56%) |
Jan 04, 2011 | 23.89 | 23.93 | 23.01 | 23.33 | 1,618,505 | -0.46(-1.95%) |
Jan 03, 2011 | 24.18 | 24.30 | 23.77 | 23.80 | 905,156 | -0.22(-0.92%) |
Dec 31, 2010 | 24.30 | 24.34 | 24.01 | 24.02 | 351,501 | -0.27(-1.11%) |
Dec 30, 2010 | 24.30 | 24.39 | 24.10 | 24.29 | 393,505 | -0.02(-0.07%) |
Dec 29, 2010 | 24.58 | 24.58 | 24.29 | 24.30 | 253,173 | -0.24(-0.96%) |
Dec 28, 2010 | 24.71 | 24.73 | 24.46 | 24.54 | 291,952 | -0.15(-0.63%) |
Dec 27, 2010 | 24.65 | 24.73 | 24.34 | 24.69 | 416,866 | +0.01(+0.03%) |
Dec 23, 2010 | 24.83 | 24.96 | 24.64 | 24.69 | 524,313 | -0.13(-0.52%) |
Dec 22, 2010 | 25.55 | 25.55 | 24.60 | 24.82 | 1,000,429 | -0.82(-3.21%) |
Dec 21, 2010 | 25.62 | 25.74 | 25.35 | 25.64 | 401,820 | +0.04(+0.16%) |
Dec 20, 2010 | 25.85 | 26.09 | 25.35 | 25.60 | 717,763 | -0.14(-0.54%) |
Dec 17, 2010 | 25.35 | 25.91 | 25.22 | 25.74 | 1,391,195 | +0.48(+1.90%) |
Dec 16, 2010 | 25.14 | 25.30 | 25.02 | 25.26 | 887,701 | +0.22(+0.88%) |
Dec 15, 2010 | 25.56 | 25.56 | 24.95 | 25.04 | 946,367 | -0.50(-1.94%) |
Dec 14, 2010 | 25.68 | 25.74 | 25.46 | 25.53 | 589,533 | -0.15(-0.57%) |
Dec 13, 2010 | 25.92 | 25.92 | 25.59 | 25.68 | 1,095,491 | -0.13(-0.50%) |
Dec 10, 2010 | 25.99 | 26.07 | 25.72 | 25.81 | 1,346,679 | -0.10(-0.38%) |
Dec 09, 2010 | 26.15 | 26.16 | 25.80 | 25.91 | 779,943 | -0.04(-0.16%) |
Dec 08, 2010 | 25.89 | 26.06 | 25.70 | 25.95 | 761,067 | +0.11(+0.44%) |
Dec 07, 2010 | 26.31 | 26.31 | 25.72 | 25.83 | 1,052,735 | -0.48(-1.82%) |
Dec 06, 2010 | 26.40 | 26.45 | 26.08 | 26.31 | 381,829 | -0.20(-0.77%) |
Dec 03, 2010 | 26.19 | 26.61 | 26.18 | 26.52 | 782,950 | +0.34(+1.31%) |
Dec 02, 2010 | 26.09 | 26.35 | 25.96 | 26.18 | 565,234 | +0.15(+0.59%) |
Dec 01, 2010 | 26.21 | 26.26 | 25.92 | 26.02 | 703,272 | +0.25(+0.98%) |
Nov 30, 2010 | 25.49 | 26.31 | 25.40 | 25.77 | 1,033,734 | -0.02(-0.09%) |
Nov 29, 2010 | 25.22 | 25.88 | 25.01 | 25.79 | 932,364 | +0.51(+2.03%) |
Nov 26, 2010 | 25.36 | 25.54 | 25.26 | 25.28 | 157,935 | -0.24(-0.96%) |
Nov 24, 2010 | 25.17 | 25.52 | 25.52 | 25.52 | 673,237 | +0.52(+2.08%) |
Nov 23, 2010 | 24.52 | 25.19 | 24.45 | 25.00 | 1,290,341 | +0.37(+1.49%) |
Nov 22, 2010 | 24.35 | 24.81 | 24.30 | 24.64 | 911,780 | +0.22(+0.90%) |
Nov 19, 2010 | 24.34 | 24.53 | 24.26 | 24.42 | 596,696 | +0.02(+0.07%) |
Nov 18, 2010 | 24.19 | 24.56 | 24.04 | 24.40 | 634,530 | +0.45(+1.87%) |
Nov 17, 2010 | 23.64 | 24.08 | 23.51 | 23.95 | 668,969 | +0.42(+1.76%) |
Nov 16, 2010 | 23.66 | 24.01 | 23.40 | 23.54 | 694,609 | -0.30(-1.26%) |
Nov 15, 2010 | 23.73 | 24.06 | 23.63 | 23.84 | 1,180,753 | +0.26(+1.10%) |
Nov 12, 2010 | 23.77 | 23.85 | 23.44 | 23.58 | 898,651 | -0.27(-1.13%) |
Nov 11, 2010 | 23.56 | 24.19 | 23.53 | 23.85 | 2,077,112 | +0.10(+0.41%) |
Nov 10, 2010 | 24.04 | 24.04 | 23.53 | 23.75 | 1,689,176 | -0.32(-1.32%) |
Nov 09, 2010 | 24.78 | 25.22 | 23.91 | 24.07 | 4,460,936 | +0.83(+3.57%) |
Nov 08, 2010 | 22.78 | 23.29 | 22.65 | 23.24 | 1,703,660 | +0.41(+1.78%) |
Nov 05, 2010 | 22.30 | 22.89 | 22.24 | 22.83 | 1,863,077 | +0.53(+2.37%) |
Nov 04, 2010 | 21.26 | 22.79 | 21.26 | 22.30 | 3,506,649 | +1.26(+6.00%) |
Nov 03, 2010 | 21.16 | 21.23 | 20.68 | 21.04 | 2,325,861 | -0.12(-0.58%) |
Nov 02, 2010 | 20.73 | 21.27 | 20.35 | 21.16 | 2,253,970 | +0.73(+3.59%) |