Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.16 | 22.78 | 22.01 | 22.57 | 1,051,876 | +0.38(+1.73%) |
Jan 28, 2011 | 22.83 | 22.83 | 22.13 | 22.18 | 787,981 | -0.59(-2.58%) |
Jan 27, 2011 | 23.15 | 23.23 | 22.58 | 22.77 | 1,065,646 | -0.32(-1.38%) |
Jan 26, 2011 | 22.93 | 23.28 | 22.65 | 23.09 | 851,636 | +0.20(+0.89%) |
Jan 25, 2011 | 22.96 | 23.05 | 22.63 | 22.88 | 870,606 | -0.22(-0.95%) |
Jan 24, 2011 | 22.95 | 23.14 | 22.81 | 23.10 | 638,508 | +0.20(+0.89%) |
Jan 21, 2011 | 23.39 | 23.43 | 22.85 | 22.90 | 1,158,857 | -0.41(-1.75%) |
Jan 20, 2011 | 23.58 | 23.70 | 23.28 | 23.31 | 581,198 | -0.38(-1.62%) |
Jan 19, 2011 | 24.10 | 24.25 | 23.62 | 23.69 | 987,005 | -0.47(-1.96%) |
Jan 18, 2011 | 24.50 | 24.65 | 23.89 | 24.16 | 1,029,906 | -0.41(-1.66%) |
Jan 14, 2011 | 24.19 | 24.60 | 23.92 | 24.57 | 781,984 | +0.40(+1.65%) |
Jan 13, 2011 | 24.05 | 24.17 | 23.88 | 24.17 | 614,578 | +0.15(+0.61%) |
Jan 12, 2011 | 23.75 | 24.28 | 23.70 | 24.02 | 662,127 | +0.42(+1.76%) |
Jan 11, 2011 | 23.60 | 23.91 | 23.47 | 23.61 | 702,759 | +0.03(+0.14%) |
Jan 10, 2011 | 23.40 | 23.69 | 23.18 | 23.58 | 1,235,132 | +0.12(+0.52%) |
Jan 07, 2011 | 23.40 | 23.70 | 23.28 | 23.45 | 1,750,274 | +0.16(+0.70%) |
Jan 06, 2011 | 23.31 | 23.38 | 22.84 | 23.29 | 944,867 | +0.07(+0.28%) |
Jan 05, 2011 | 23.35 | 23.55 | 22.96 | 23.23 | 1,098,022 | -0.13(-0.56%) |
Jan 04, 2011 | 23.91 | 23.95 | 23.03 | 23.36 | 1,617,090 | -0.46(-1.95%) |
Jan 03, 2011 | 24.20 | 24.32 | 23.80 | 23.82 | 904,365 | -0.22(-0.92%) |
Dec 31, 2010 | 24.32 | 24.36 | 24.03 | 24.04 | 351,194 | -0.27(-1.11%) |
Dec 30, 2010 | 24.32 | 24.41 | 24.12 | 24.31 | 393,161 | -0.02(-0.07%) |
Dec 29, 2010 | 24.60 | 24.60 | 24.31 | 24.32 | 252,951 | -0.24(-0.96%) |
Dec 28, 2010 | 24.73 | 24.75 | 24.48 | 24.56 | 291,697 | -0.15(-0.63%) |
Dec 27, 2010 | 24.67 | 24.75 | 24.36 | 24.72 | 416,501 | +0.01(+0.03%) |
Dec 23, 2010 | 24.85 | 24.98 | 24.66 | 24.71 | 523,855 | -0.13(-0.52%) |
Dec 22, 2010 | 25.57 | 25.57 | 24.63 | 24.84 | 999,555 | -0.82(-3.21%) |
Dec 21, 2010 | 25.64 | 25.77 | 25.37 | 25.66 | 401,469 | +0.04(+0.16%) |
Dec 20, 2010 | 25.87 | 26.12 | 25.37 | 25.62 | 717,135 | -0.14(-0.54%) |
Dec 17, 2010 | 25.37 | 25.94 | 25.25 | 25.76 | 1,389,978 | +0.48(+1.90%) |
Dec 16, 2010 | 25.16 | 25.33 | 25.04 | 25.28 | 886,925 | +0.22(+0.88%) |
Dec 15, 2010 | 25.58 | 25.58 | 24.97 | 25.06 | 945,540 | -0.50(-1.94%) |
Dec 14, 2010 | 25.70 | 25.76 | 25.48 | 25.55 | 589,018 | -0.15(-0.57%) |
Dec 13, 2010 | 25.95 | 25.95 | 25.61 | 25.70 | 1,094,533 | -0.13(-0.50%) |
Dec 10, 2010 | 26.01 | 26.09 | 25.74 | 25.83 | 1,345,501 | -0.10(-0.38%) |
Dec 09, 2010 | 26.17 | 26.18 | 25.82 | 25.93 | 779,261 | -0.04(-0.16%) |
Dec 08, 2010 | 25.91 | 26.08 | 25.73 | 25.97 | 760,402 | +0.11(+0.44%) |
Dec 07, 2010 | 26.33 | 26.33 | 25.74 | 25.86 | 1,051,814 | -0.48(-1.82%) |
Dec 06, 2010 | 26.42 | 26.47 | 26.10 | 26.34 | 381,495 | -0.20(-0.77%) |
Dec 03, 2010 | 26.21 | 26.63 | 26.20 | 26.54 | 782,266 | +0.34(+1.31%) |
Dec 02, 2010 | 26.11 | 26.37 | 25.98 | 26.20 | 564,740 | +0.15(+0.59%) |
Dec 01, 2010 | 26.23 | 26.28 | 25.95 | 26.04 | 702,657 | +0.25(+0.98%) |
Nov 30, 2010 | 25.51 | 26.34 | 25.42 | 25.79 | 1,032,830 | -0.02(-0.09%) |
Nov 29, 2010 | 25.25 | 25.91 | 25.03 | 25.82 | 931,549 | +0.51(+2.03%) |
Nov 26, 2010 | 25.38 | 25.56 | 25.28 | 25.30 | 157,797 | -0.24(-0.96%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 672,649 | +0.52(+2.08%) |
Nov 23, 2010 | 24.54 | 25.21 | 24.47 | 25.03 | 1,289,213 | +0.37(+1.49%) |
Nov 22, 2010 | 24.37 | 24.83 | 24.32 | 24.66 | 910,983 | +0.22(+0.90%) |
Nov 19, 2010 | 24.36 | 24.55 | 24.28 | 24.44 | 596,174 | +0.02(+0.07%) |
Nov 18, 2010 | 24.21 | 24.59 | 24.06 | 24.42 | 633,976 | +0.45(+1.87%) |
Nov 17, 2010 | 23.66 | 24.10 | 23.53 | 23.97 | 668,384 | +0.42(+1.76%) |
Nov 16, 2010 | 23.68 | 24.03 | 23.42 | 23.56 | 694,002 | -0.30(-1.26%) |
Nov 15, 2010 | 23.75 | 24.08 | 23.65 | 23.86 | 1,179,721 | +0.26(+1.10%) |
Nov 12, 2010 | 23.79 | 23.87 | 23.46 | 23.60 | 897,865 | -0.27(-1.13%) |
Nov 11, 2010 | 23.58 | 24.21 | 23.55 | 23.87 | 2,075,296 | +0.10(+0.41%) |
Nov 10, 2010 | 24.06 | 24.06 | 23.55 | 23.77 | 1,687,699 | -0.32(-1.32%) |
Nov 09, 2010 | 24.81 | 25.25 | 23.93 | 24.09 | 4,457,036 | +0.83(+3.57%) |
Nov 08, 2010 | 22.80 | 23.31 | 22.67 | 23.26 | 1,702,171 | +0.41(+1.78%) |
Nov 05, 2010 | 22.32 | 22.91 | 22.26 | 22.85 | 1,861,448 | +0.53(+2.37%) |
Nov 04, 2010 | 21.28 | 22.81 | 21.28 | 22.32 | 3,503,583 | +1.26(+6.00%) |
Nov 03, 2010 | 21.18 | 21.25 | 20.70 | 21.06 | 2,323,827 | -0.12(-0.58%) |
Nov 02, 2010 | 20.75 | 21.29 | 20.37 | 21.18 | 2,251,999 | +0.73(+3.59%) |