Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.98 | 25.08 | 24.75 | 24.78 | 4,521,084 | -0.04(-0.16%) |
Jan 28, 2011 | 25.37 | 25.50 | 24.67 | 24.82 | 5,795,763 | -0.39(-1.54%) |
Jan 27, 2011 | 25.02 | 25.47 | 24.85 | 25.21 | 7,095,115 | +0.49(+1.99%) |
Jan 26, 2011 | 24.66 | 24.79 | 24.47 | 24.72 | 5,921,956 | +0.08(+0.33%) |
Jan 25, 2011 | 24.44 | 24.65 | 24.29 | 24.64 | 4,289,379 | +0.12(+0.49%) |
Jan 24, 2011 | 24.33 | 24.60 | 24.33 | 24.52 | 4,858,876 | +0.19(+0.78%) |
Jan 21, 2011 | 24.37 | 24.51 | 24.25 | 24.33 | 5,201,433 | +0.03(+0.14%) |
Jan 20, 2011 | 24.24 | 24.41 | 24.02 | 24.29 | 4,490,988 | +0.05(+0.21%) |
Jan 19, 2011 | 24.53 | 24.60 | 24.21 | 24.24 | 4,607,668 | -0.47(-1.89%) |
Jan 18, 2011 | 24.97 | 24.97 | 24.61 | 24.71 | 4,232,507 | -0.19(-0.76%) |
Jan 14, 2011 | 24.44 | 24.93 | 24.36 | 24.90 | 6,127,036 | +0.40(+1.64%) |
Jan 13, 2011 | 24.24 | 24.50 | 24.15 | 24.50 | 5,477,148 | +0.26(+1.06%) |
Jan 12, 2011 | 24.01 | 24.26 | 23.96 | 24.24 | 5,104,660 | +0.44(+1.86%) |
Jan 11, 2011 | 23.54 | 24.09 | 23.52 | 23.80 | 8,673,142 | +0.60(+2.59%) |
Jan 10, 2011 | 22.86 | 23.30 | 22.73 | 23.20 | 6,884,641 | +0.25(+1.11%) |
Jan 07, 2011 | 22.52 | 23.05 | 22.46 | 22.94 | 7,605,480 | +0.40(+1.78%) |
Jan 06, 2011 | 22.68 | 22.80 | 22.51 | 22.54 | 10,621,116 | -0.12(-0.52%) |
Jan 05, 2011 | 22.63 | 22.81 | 22.25 | 22.66 | 14,115,360 | -0.38(-1.64%) |
Jan 04, 2011 | 23.43 | 23.47 | 23.02 | 23.04 | 8,908,800 | -0.21(-0.90%) |
Jan 03, 2011 | 23.00 | 23.40 | 22.98 | 23.25 | 5,748,151 | +0.40(+1.76%) |
Dec 31, 2010 | 22.62 | 22.94 | 22.61 | 22.84 | 3,485,038 | +0.15(+0.64%) |
Dec 30, 2010 | 22.57 | 22.73 | 22.49 | 22.70 | 2,448,003 | +0.08(+0.35%) |
Dec 29, 2010 | 22.65 | 22.76 | 22.57 | 22.62 | 2,744,000 | -0.00(-0.01%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.55 | 22.62 | 2,674,784 | +0.01(+0.05%) |
Dec 27, 2010 | 22.12 | 22.75 | 22.09 | 22.61 | 5,385,739 | +0.36(+1.62%) |
Dec 23, 2010 | 22.48 | 22.51 | 22.09 | 22.25 | 7,249,158 | -0.29(-1.28%) |
Dec 22, 2010 | 22.72 | 22.85 | 22.39 | 22.54 | 10,243,486 | -0.40(-1.73%) |
Dec 21, 2010 | 22.93 | 23.02 | 22.88 | 22.93 | 7,206,351 | +0.04(+0.18%) |
Dec 20, 2010 | 23.08 | 23.19 | 22.68 | 22.89 | 10,953,124 | -0.59(-2.53%) |
Dec 17, 2010 | 23.61 | 23.72 | 23.19 | 23.49 | 11,310,585 | -0.35(-1.47%) |
Dec 16, 2010 | 23.97 | 23.97 | 23.63 | 23.84 | 3,047,288 | -0.09(-0.39%) |
Dec 15, 2010 | 23.79 | 24.21 | 23.75 | 23.93 | 4,771,742 | +0.07(+0.28%) |
Dec 14, 2010 | 24.01 | 24.14 | 23.80 | 23.86 | 3,262,475 | -0.20(-0.83%) |
Dec 13, 2010 | 24.29 | 24.29 | 23.98 | 24.06 | 3,131,975 | -0.13(-0.55%) |
Dec 10, 2010 | 24.17 | 24.32 | 23.91 | 24.20 | 7,429,253 | +0.13(+0.53%) |
Dec 09, 2010 | 24.56 | 24.59 | 23.77 | 24.07 | 10,348,022 | -0.30(-1.24%) |
Dec 08, 2010 | 24.42 | 24.47 | 24.15 | 24.37 | 4,299,219 | +0.01(+0.05%) |
Dec 07, 2010 | 24.63 | 24.74 | 24.32 | 24.36 | 5,720,349 | -0.05(-0.22%) |
Dec 06, 2010 | 24.46 | 24.51 | 24.31 | 24.41 | 5,990,064 | -0.18(-0.75%) |
Dec 03, 2010 | 24.47 | 24.64 | 24.07 | 24.60 | 4,010,812 | +0.01(+0.04%) |
Dec 02, 2010 | 24.15 | 24.62 | 24.12 | 24.59 | 4,046,329 | +0.48(+1.99%) |
Dec 01, 2010 | 23.85 | 24.13 | 23.70 | 24.11 | 4,126,551 | +0.73(+3.10%) |
Nov 30, 2010 | 23.21 | 23.54 | 23.15 | 23.38 | 4,751,834 | -0.09(-0.37%) |
Nov 29, 2010 | 23.19 | 23.55 | 23.06 | 23.47 | 3,269,326 | +0.10(+0.42%) |
Nov 26, 2010 | 23.45 | 23.56 | 23.35 | 23.37 | 1,538,543 | -0.41(-1.72%) |
Nov 24, 2010 | 23.27 | 23.78 | 23.78 | 23.78 | 5,357,872 | +0.67(+2.92%) |
Nov 23, 2010 | 23.39 | 23.46 | 23.09 | 23.11 | 4,941,819 | -0.64(-2.68%) |
Nov 22, 2010 | 23.69 | 23.82 | 23.55 | 23.74 | 3,427,512 | -0.08(-0.32%) |
Nov 19, 2010 | 23.91 | 24.08 | 23.59 | 23.82 | 3,683,603 | -0.15(-0.62%) |
Nov 18, 2010 | 24.03 | 24.21 | 23.94 | 23.97 | 3,685,525 | +0.29(+1.21%) |
Nov 17, 2010 | 23.58 | 23.80 | 23.39 | 23.68 | 5,695,299 | +0.26(+1.09%) |
Nov 16, 2010 | 24.02 | 24.02 | 23.33 | 23.42 | 7,338,925 | -0.87(-3.57%) |
Nov 15, 2010 | 24.34 | 24.57 | 24.21 | 24.29 | 2,561,435 | +0.04(+0.17%) |
Nov 12, 2010 | 24.39 | 24.65 | 24.07 | 24.25 | 3,969,112 | -0.43(-1.74%) |
Nov 11, 2010 | 24.35 | 24.78 | 24.35 | 24.68 | 3,327,103 | +0.06(+0.23%) |
Nov 10, 2010 | 24.82 | 24.90 | 24.44 | 24.62 | 7,736,637 | -0.28(-1.12%) |
Nov 09, 2010 | 25.11 | 25.27 | 24.78 | 24.90 | 5,339,706 | -0.09(-0.34%) |
Nov 08, 2010 | 25.44 | 25.44 | 24.87 | 24.99 | 4,090,288 | -0.55(-2.14%) |
Nov 05, 2010 | 24.99 | 25.62 | 24.98 | 25.53 | 4,660,218 | +0.50(+1.99%) |
Nov 04, 2010 | 24.69 | 25.13 | 24.52 | 25.04 | 4,985,944 | +0.53(+2.17%) |
Nov 03, 2010 | 24.31 | 24.53 | 24.15 | 24.50 | 3,934,093 | +0.19(+0.80%) |
Nov 02, 2010 | 24.28 | 24.44 | 24.19 | 24.31 | 4,370,625 | +0.31(+1.28%) |