Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.95 | 24.32 | 23.62 | 23.74 | 1,354,644 | +0.02(+0.07%) |
Jan 28, 2011 | 24.21 | 24.45 | 23.65 | 23.72 | 1,175,788 | -0.51(-2.12%) |
Jan 27, 2011 | 24.66 | 24.81 | 24.23 | 24.24 | 1,353,592 | -0.33(-1.34%) |
Jan 26, 2011 | 24.40 | 24.91 | 24.06 | 24.57 | 1,869,330 | -0.51(-2.05%) |
Jan 25, 2011 | 24.57 | 25.25 | 24.38 | 25.08 | 2,454,361 | +0.94(+3.90%) |
Jan 24, 2011 | 24.51 | 24.53 | 23.96 | 24.14 | 940,643 | -0.42(-1.70%) |
Jan 21, 2011 | 24.55 | 24.74 | 23.98 | 24.56 | 1,677,403 | +0.23(+0.96%) |
Jan 20, 2011 | 23.84 | 24.94 | 23.79 | 24.33 | 2,234,350 | +0.29(+1.20%) |
Jan 19, 2011 | 24.42 | 24.50 | 23.88 | 24.04 | 1,110,740 | -0.44(-1.81%) |
Jan 18, 2011 | 24.65 | 24.73 | 24.17 | 24.48 | 1,043,653 | -0.15(-0.62%) |
Jan 14, 2011 | 24.31 | 24.72 | 23.96 | 24.63 | 1,208,526 | +0.50(+2.07%) |
Jan 13, 2011 | 24.36 | 24.53 | 23.85 | 24.13 | 2,117,114 | +0.47(+2.01%) |
Jan 12, 2011 | 23.42 | 24.01 | 23.30 | 23.66 | 2,212,887 | +0.41(+1.76%) |
Jan 11, 2011 | 24.34 | 24.45 | 23.24 | 23.25 | 5,923,999 | -1.90(-7.55%) |
Jan 10, 2011 | 24.79 | 25.32 | 24.54 | 25.15 | 1,041,448 | +0.19(+0.77%) |
Jan 07, 2011 | 24.99 | 25.43 | 24.38 | 24.95 | 1,215,185 | -0.06(-0.26%) |
Jan 06, 2011 | 25.67 | 25.94 | 24.91 | 25.02 | 1,674,947 | -0.03(-0.13%) |
Jan 05, 2011 | 25.13 | 25.43 | 24.86 | 25.05 | 1,276,744 | -0.19(-0.76%) |
Jan 04, 2011 | 25.36 | 25.81 | 24.73 | 25.24 | 2,866,871 | +0.04(+0.16%) |
Jan 03, 2011 | 24.82 | 25.62 | 24.59 | 25.20 | 1,450,267 | +0.54(+2.19%) |
Dec 31, 2010 | 24.82 | 25.02 | 24.66 | 24.66 | 754,633 | -0.27(-1.06%) |
Dec 30, 2010 | 24.87 | 25.11 | 24.75 | 24.93 | 411,042 | -0.02(-0.06%) |
Dec 29, 2010 | 24.88 | 25.26 | 24.86 | 24.95 | 507,437 | +0.09(+0.36%) |
Dec 28, 2010 | 25.24 | 25.24 | 24.75 | 24.86 | 426,935 | -0.23(-0.93%) |
Dec 27, 2010 | 24.90 | 25.24 | 24.59 | 25.09 | 579,038 | +0.07(+0.29%) |
Dec 23, 2010 | 25.38 | 25.60 | 24.99 | 25.02 | 804,073 | -0.35(-1.36%) |
Dec 22, 2010 | 25.79 | 25.80 | 25.29 | 25.36 | 1,089,044 | -0.47(-1.81%) |
Dec 21, 2010 | 25.67 | 25.91 | 25.26 | 25.83 | 1,068,232 | +0.07(+0.28%) |
Dec 20, 2010 | 25.98 | 26.12 | 25.72 | 25.76 | 796,223 | -0.14(-0.56%) |
Dec 17, 2010 | 25.76 | 26.11 | 25.39 | 25.90 | 1,701,599 | +0.20(+0.78%) |
Dec 16, 2010 | 25.26 | 25.72 | 25.20 | 25.70 | 1,121,296 | +0.57(+2.27%) |
Dec 15, 2010 | 25.40 | 25.86 | 24.96 | 25.13 | 1,766,800 | -0.23(-0.92%) |
Dec 14, 2010 | 26.14 | 26.38 | 24.82 | 25.36 | 2,967,957 | -0.82(-3.13%) |
Dec 13, 2010 | 26.84 | 26.89 | 26.09 | 26.18 | 1,110,364 | -0.62(-2.31%) |
Dec 10, 2010 | 26.92 | 26.98 | 26.68 | 26.80 | 814,173 | -0.05(-0.18%) |
Dec 09, 2010 | 27.04 | 27.04 | 26.58 | 26.85 | 698,216 | +0.03(+0.12%) |
Dec 08, 2010 | 26.96 | 27.03 | 26.70 | 26.82 | 751,663 | -0.17(-0.64%) |
Dec 07, 2010 | 26.56 | 27.35 | 26.51 | 26.99 | 1,392,611 | +0.64(+2.43%) |
Dec 06, 2010 | 26.20 | 26.38 | 26.01 | 26.35 | 522,997 | +0.11(+0.43%) |
Dec 03, 2010 | 26.33 | 26.38 | 25.90 | 26.24 | 535,569 | -0.06(-0.24%) |
Dec 02, 2010 | 25.98 | 26.37 | 25.73 | 26.30 | 848,070 | +0.41(+1.58%) |
Dec 01, 2010 | 25.94 | 26.12 | 25.79 | 25.89 | 1,398,973 | +0.26(+1.00%) |
Nov 30, 2010 | 25.34 | 25.91 | 25.11 | 25.64 | 1,316,235 | +0.00(+0.00%) |
Nov 29, 2010 | 25.48 | 25.71 | 25.01 | 25.64 | 759,262 | -0.07(-0.28%) |
Nov 26, 2010 | 25.56 | 25.73 | 25.45 | 25.71 | 264,085 | -0.02(-0.09%) |
Nov 24, 2010 | 25.38 | 25.73 | 25.73 | 25.73 | 1,144,128 | +0.47(+1.85%) |
Nov 23, 2010 | 24.91 | 25.32 | 24.86 | 25.27 | 1,377,909 | -0.07(-0.29%) |
Nov 22, 2010 | 24.15 | 25.36 | 24.15 | 25.34 | 2,213,526 | +1.01(+4.13%) |
Nov 19, 2010 | 24.14 | 24.47 | 23.92 | 24.33 | 781,540 | +0.22(+0.90%) |
Nov 18, 2010 | 24.25 | 24.60 | 24.00 | 24.12 | 978,407 | +0.01(+0.03%) |
Nov 17, 2010 | 23.38 | 24.13 | 23.15 | 24.11 | 1,826,741 | +0.79(+3.38%) |
Nov 16, 2010 | 23.58 | 23.79 | 23.01 | 23.32 | 966,157 | -0.35(-1.46%) |
Nov 15, 2010 | 23.86 | 24.20 | 23.67 | 23.67 | 575,267 | +0.01(+0.03%) |
Nov 12, 2010 | 23.78 | 23.95 | 23.38 | 23.66 | 982,044 | -0.37(-1.54%) |
Nov 11, 2010 | 23.42 | 24.29 | 23.34 | 24.03 | 1,215,404 | +0.36(+1.53%) |
Nov 10, 2010 | 23.37 | 23.72 | 23.06 | 23.67 | 873,398 | +0.37(+1.59%) |
Nov 09, 2010 | 24.02 | 24.02 | 23.13 | 23.30 | 920,815 | -0.68(-2.82%) |
Nov 08, 2010 | 23.81 | 24.12 | 23.72 | 23.97 | 529,732 | +0.00(+0.00%) |
Nov 05, 2010 | 23.96 | 24.25 | 23.83 | 23.97 | 1,061,966 | -0.06(-0.23%) |
Nov 04, 2010 | 23.92 | 24.13 | 23.81 | 24.03 | 1,033,772 | +0.39(+1.67%) |
Nov 03, 2010 | 23.53 | 23.72 | 23.31 | 23.63 | 600,615 | +0.16(+0.69%) |
Nov 02, 2010 | 23.73 | 23.85 | 23.42 | 23.47 | 850,114 | +0.05(+0.21%) |