Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.33 | 25.56 | 25.24 | 25.44 | 1,219,713 | +0.13(+0.50%) |
Jan 28, 2011 | 25.80 | 25.85 | 25.30 | 25.31 | 1,179,765 | -0.44(-1.72%) |
Jan 27, 2011 | 25.75 | 25.84 | 25.62 | 25.75 | 1,083,268 | +0.02(+0.06%) |
Jan 26, 2011 | 25.64 | 25.88 | 25.56 | 25.74 | 1,237,427 | +0.09(+0.36%) |
Jan 25, 2011 | 25.53 | 25.65 | 25.24 | 25.64 | 1,395,775 | +0.06(+0.23%) |
Jan 24, 2011 | 25.13 | 25.59 | 25.08 | 25.59 | 1,387,851 | +0.50(+2.00%) |
Jan 21, 2011 | 25.10 | 25.24 | 24.98 | 25.08 | 1,187,052 | +0.08(+0.30%) |
Jan 20, 2011 | 24.86 | 25.11 | 24.74 | 25.01 | 1,751,463 | +0.08(+0.30%) |
Jan 19, 2011 | 25.26 | 25.30 | 24.87 | 24.93 | 1,389,618 | -0.31(-1.22%) |
Jan 18, 2011 | 25.19 | 25.34 | 24.56 | 25.24 | 2,240,981 | +0.07(+0.27%) |
Jan 14, 2011 | 24.80 | 25.19 | 24.71 | 25.18 | 1,998,501 | +0.40(+1.62%) |
Jan 13, 2011 | 25.03 | 25.08 | 24.71 | 24.77 | 2,780,220 | +0.09(+0.37%) |
Jan 12, 2011 | 23.99 | 24.70 | 23.96 | 24.68 | 2,660,802 | +0.71(+2.96%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.72 | 23.97 | 1,071,915 | +0.13(+0.53%) |
Jan 10, 2011 | 23.68 | 23.87 | 23.59 | 23.85 | 1,437,235 | +0.03(+0.14%) |
Jan 07, 2011 | 23.74 | 23.82 | 23.65 | 23.81 | 1,520,720 | +0.09(+0.39%) |
Jan 06, 2011 | 23.70 | 23.82 | 23.60 | 23.72 | 1,346,144 | -0.05(-0.21%) |
Jan 05, 2011 | 23.33 | 23.77 | 23.29 | 23.77 | 1,664,148 | +0.41(+1.75%) |
Jan 04, 2011 | 23.50 | 23.57 | 23.27 | 23.36 | 2,101,407 | -0.15(-0.64%) |
Jan 03, 2011 | 23.03 | 23.51 | 22.98 | 23.51 | 2,888,582 | +0.62(+2.70%) |
Dec 31, 2010 | 23.07 | 23.16 | 22.73 | 22.89 | 1,963,755 | -0.23(-1.01%) |
Dec 30, 2010 | 23.15 | 23.20 | 23.02 | 23.13 | 676,723 | -0.08(-0.32%) |
Dec 29, 2010 | 23.05 | 23.27 | 23.00 | 23.20 | 1,382,222 | +0.20(+0.87%) |
Dec 28, 2010 | 22.93 | 23.04 | 22.87 | 23.00 | 864,619 | +0.08(+0.36%) |
Dec 27, 2010 | 22.76 | 22.94 | 22.66 | 22.92 | 972,045 | +0.08(+0.37%) |
Dec 23, 2010 | 22.70 | 22.89 | 22.70 | 22.84 | 1,298,351 | +0.08(+0.37%) |
Dec 22, 2010 | 22.74 | 22.84 | 22.69 | 22.75 | 1,692,845 | +0.08(+0.33%) |
Dec 21, 2010 | 22.73 | 22.86 | 22.49 | 22.68 | 3,125,991 | -0.05(-0.22%) |
Dec 20, 2010 | 22.89 | 22.97 | 22.69 | 22.73 | 2,197,789 | -0.21(-0.91%) |
Dec 17, 2010 | 23.21 | 23.25 | 22.94 | 22.94 | 2,871,694 | -0.33(-1.44%) |
Dec 16, 2010 | 23.04 | 23.35 | 23.00 | 23.27 | 1,443,972 | +0.27(+1.16%) |
Dec 15, 2010 | 23.09 | 23.32 | 22.97 | 23.00 | 1,116,742 | -0.19(-0.83%) |
Dec 14, 2010 | 23.30 | 23.40 | 23.10 | 23.20 | 2,289,759 | -0.09(-0.39%) |
Dec 13, 2010 | 23.60 | 23.66 | 23.28 | 23.29 | 8,431,229 | -0.28(-1.20%) |
Dec 10, 2010 | 23.50 | 23.59 | 23.45 | 23.57 | 977,967 | +0.08(+0.36%) |
Dec 09, 2010 | 23.72 | 23.74 | 23.30 | 23.49 | 2,311,878 | -0.20(-0.85%) |
Dec 08, 2010 | 23.60 | 23.71 | 23.36 | 23.69 | 2,182,742 | +0.15(+0.64%) |
Dec 07, 2010 | 23.46 | 23.68 | 23.41 | 23.54 | 2,087,146 | +0.16(+0.68%) |
Dec 06, 2010 | 23.28 | 23.53 | 23.18 | 23.38 | 2,677,909 | -0.38(-1.62%) |
Dec 03, 2010 | 23.38 | 23.76 | 23.31 | 23.76 | 1,722,284 | +0.28(+1.17%) |
Dec 02, 2010 | 23.14 | 23.49 | 23.09 | 23.49 | 1,328,827 | +0.33(+1.40%) |
Dec 01, 2010 | 22.67 | 23.16 | 22.67 | 23.16 | 1,374,837 | +0.72(+3.20%) |
Nov 30, 2010 | 22.44 | 22.58 | 22.28 | 22.44 | 1,632,634 | -0.19(-0.85%) |
Nov 29, 2010 | 22.62 | 22.69 | 22.30 | 22.64 | 1,211,309 | -0.13(-0.59%) |
Nov 26, 2010 | 22.69 | 22.82 | 22.63 | 22.77 | 294,912 | -0.14(-0.62%) |
Nov 24, 2010 | 22.74 | 22.91 | 22.91 | 22.91 | 840,540 | +0.35(+1.55%) |
Nov 23, 2010 | 22.77 | 22.79 | 22.51 | 22.56 | 1,114,704 | -0.43(-1.85%) |
Nov 22, 2010 | 22.84 | 23.03 | 22.74 | 22.99 | 1,384,730 | +0.14(+0.62%) |
Nov 19, 2010 | 22.65 | 22.97 | 22.59 | 22.84 | 1,850,413 | +0.22(+0.96%) |
Nov 18, 2010 | 22.42 | 22.78 | 22.41 | 22.63 | 1,616,408 | +0.31(+1.38%) |
Nov 17, 2010 | 22.55 | 22.64 | 22.25 | 22.32 | 1,470,775 | -0.26(-1.15%) |
Nov 16, 2010 | 22.64 | 22.66 | 22.23 | 22.58 | 2,329,490 | -0.22(-0.95%) |
Nov 15, 2010 | 22.72 | 22.89 | 22.70 | 22.79 | 1,538,867 | +0.10(+0.44%) |
Nov 12, 2010 | 22.89 | 22.97 | 22.59 | 22.69 | 919,131 | -0.33(-1.41%) |
Nov 11, 2010 | 23.09 | 23.15 | 22.84 | 23.02 | 911,650 | -0.23(-0.97%) |
Nov 10, 2010 | 22.99 | 23.27 | 22.91 | 23.25 | 1,479,981 | +0.18(+0.76%) |
Nov 09, 2010 | 23.15 | 23.28 | 23.02 | 23.07 | 1,135,207 | -0.09(-0.40%) |
Nov 08, 2010 | 23.21 | 23.28 | 23.00 | 23.16 | 848,897 | -0.16(-0.68%) |
Nov 05, 2010 | 23.25 | 23.45 | 23.09 | 23.32 | 1,951,381 | +0.12(+0.50%) |
Nov 04, 2010 | 23.20 | 23.29 | 23.05 | 23.20 | 1,680,308 | +0.18(+0.80%) |
Nov 03, 2010 | 22.95 | 23.12 | 22.93 | 23.02 | 1,902,695 | +0.11(+0.47%) |
Nov 02, 2010 | 23.01 | 23.11 | 22.71 | 22.91 | 1,757,213 | +0.03(+0.11%) |