Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.65 | 22.11 | 21.48 | 21.85 | 518,662 | +0.17(+0.78%) |
Jan 28, 2011 | 22.42 | 22.45 | 21.47 | 21.68 | 691,841 | -0.77(-3.43%) |
Jan 27, 2011 | 22.16 | 22.55 | 22.01 | 22.45 | 386,915 | +0.28(+1.26%) |
Jan 26, 2011 | 21.93 | 22.28 | 21.76 | 22.17 | 279,159 | +0.33(+1.51%) |
Jan 25, 2011 | 21.59 | 21.95 | 21.50 | 21.84 | 351,155 | +0.20(+0.92%) |
Jan 24, 2011 | 21.25 | 21.88 | 21.22 | 21.64 | 787,031 | +0.40(+1.88%) |
Jan 21, 2011 | 21.36 | 21.65 | 21.17 | 21.24 | 275,673 | +0.02(+0.09%) |
Jan 20, 2011 | 21.13 | 21.36 | 20.90 | 21.22 | 1,242,928 | -0.04(-0.19%) |
Jan 19, 2011 | 21.66 | 21.68 | 21.16 | 21.26 | 364,514 | -0.38(-1.76%) |
Jan 18, 2011 | 21.70 | 21.78 | 21.55 | 21.64 | 371,017 | -0.07(-0.32%) |
Jan 14, 2011 | 21.52 | 21.81 | 21.34 | 21.71 | 289,312 | +0.18(+0.84%) |
Jan 13, 2011 | 21.74 | 21.74 | 21.41 | 21.53 | 355,090 | -0.15(-0.69%) |
Jan 12, 2011 | 21.84 | 21.90 | 21.44 | 21.68 | 417,127 | -0.02(-0.09%) |
Jan 11, 2011 | 21.79 | 21.79 | 21.52 | 21.70 | 180,864 | +0.02(+0.09%) |
Jan 10, 2011 | 21.77 | 21.80 | 21.39 | 21.68 | 282,711 | -0.20(-0.91%) |
Jan 07, 2011 | 21.99 | 22.45 | 21.46 | 21.88 | 525,800 | -0.02(-0.09%) |
Jan 06, 2011 | 21.52 | 22.45 | 21.52 | 21.90 | 1,084,844 | +0.31(+1.44%) |
Jan 05, 2011 | 21.36 | 21.69 | 21.27 | 21.59 | 702,499 | +0.13(+0.61%) |
Jan 04, 2011 | 21.68 | 21.77 | 21.10 | 21.46 | 555,531 | -0.12(-0.56%) |
Jan 03, 2011 | 21.65 | 21.98 | 21.46 | 21.58 | 507,397 | +0.17(+0.79%) |
Dec 31, 2010 | 21.55 | 21.65 | 21.36 | 21.41 | 268,412 | -0.20(-0.93%) |
Dec 30, 2010 | 21.43 | 21.70 | 21.40 | 21.61 | 280,754 | +0.14(+0.65%) |
Dec 29, 2010 | 21.32 | 21.55 | 21.30 | 21.47 | 211,147 | +0.15(+0.70%) |
Dec 28, 2010 | 21.23 | 21.37 | 21.00 | 21.32 | 273,062 | +0.09(+0.42%) |
Dec 27, 2010 | 21.12 | 21.35 | 20.98 | 21.23 | 136,404 | +0.01(+0.05%) |
Dec 23, 2010 | 21.38 | 21.44 | 21.13 | 21.22 | 178,566 | -0.22(-1.03%) |
Dec 22, 2010 | 21.37 | 21.45 | 21.17 | 21.44 | 446,147 | +0.06(+0.28%) |
Dec 21, 2010 | 20.99 | 21.48 | 20.99 | 21.38 | 366,440 | +0.37(+1.76%) |
Dec 20, 2010 | 20.89 | 21.41 | 20.85 | 21.01 | 559,957 | +0.24(+1.16%) |
Dec 17, 2010 | 20.12 | 20.85 | 20.01 | 20.77 | 1,365,950 | +0.69(+3.44%) |
Dec 16, 2010 | 20.18 | 20.24 | 19.91 | 20.08 | 478,878 | +0.00(+0.00%) |
Dec 15, 2010 | 20.00 | 20.54 | 19.76 | 20.08 | 1,467,181 | -0.01(-0.05%) |
Dec 14, 2010 | 20.00 | 20.31 | 19.89 | 20.09 | 613,409 | +0.09(+0.45%) |
Dec 13, 2010 | 20.52 | 20.53 | 19.83 | 20.00 | 900,453 | -0.40(-1.96%) |
Dec 10, 2010 | 20.43 | 20.62 | 20.22 | 20.40 | 649,683 | +0.04(+0.20%) |
Dec 09, 2010 | 20.83 | 20.85 | 20.20 | 20.36 | 898,545 | -0.33(-1.59%) |
Dec 08, 2010 | 20.79 | 20.87 | 20.48 | 20.69 | 584,187 | -0.06(-0.29%) |
Dec 07, 2010 | 20.82 | 20.99 | 20.60 | 20.75 | 969,394 | +0.20(+0.97%) |
Dec 06, 2010 | 20.11 | 20.74 | 20.09 | 20.55 | 627,074 | +0.34(+1.68%) |
Dec 03, 2010 | 19.98 | 20.35 | 19.95 | 20.21 | 423,930 | +0.15(+0.75%) |
Dec 02, 2010 | 19.86 | 20.16 | 19.66 | 20.06 | 755,556 | +0.49(+2.50%) |
Dec 01, 2010 | 19.45 | 19.69 | 19.34 | 19.57 | 387,410 | +0.45(+2.35%) |
Nov 30, 2010 | 18.86 | 19.31 | 18.78 | 19.12 | 531,951 | +0.04(+0.21%) |
Nov 29, 2010 | 18.87 | 19.16 | 18.70 | 19.08 | 491,582 | +0.00(+0.00%) |
Nov 26, 2010 | 18.83 | 19.20 | 18.68 | 19.08 | 168,334 | +0.08(+0.42%) |
Nov 24, 2010 | 18.95 | 19.00 | 19.00 | 19.00 | 608,142 | +0.34(+1.82%) |
Nov 23, 2010 | 18.47 | 18.70 | 18.27 | 18.66 | 487,437 | -0.04(-0.21%) |
Nov 22, 2010 | 18.75 | 18.97 | 18.41 | 18.70 | 975,756 | -0.14(-0.74%) |
Nov 19, 2010 | 18.95 | 19.07 | 18.69 | 18.84 | 531,375 | -0.16(-0.84%) |
Nov 18, 2010 | 18.87 | 19.24 | 18.71 | 19.00 | 594,233 | +0.36(+1.93%) |
Nov 17, 2010 | 18.69 | 18.84 | 18.48 | 18.64 | 793,567 | -0.07(-0.37%) |
Nov 16, 2010 | 18.82 | 18.88 | 18.31 | 18.71 | 847,320 | -0.28(-1.47%) |
Nov 15, 2010 | 19.12 | 19.21 | 18.90 | 18.99 | 315,536 | -0.06(-0.31%) |
Nov 12, 2010 | 19.04 | 19.30 | 18.77 | 19.05 | 827,973 | -0.05(-0.26%) |
Nov 11, 2010 | 19.24 | 19.40 | 18.99 | 19.10 | 640,336 | -0.33(-1.70%) |
Nov 10, 2010 | 19.32 | 19.80 | 19.26 | 19.43 | 1,127,053 | +0.28(+1.46%) |
Nov 09, 2010 | 19.45 | 19.50 | 18.85 | 19.15 | 3,718,485 | -0.91(-4.54%) |
Nov 08, 2010 | 20.38 | 20.38 | 19.63 | 20.06 | 482,189 | -0.46(-2.24%) |
Nov 05, 2010 | 19.92 | 20.56 | 19.74 | 20.52 | 1,183,213 | +0.65(+3.27%) |
Nov 04, 2010 | 19.51 | 19.91 | 19.39 | 19.87 | 1,137,772 | +0.66(+3.44%) |
Nov 03, 2010 | 19.26 | 19.37 | 18.92 | 19.21 | 554,254 | -0.09(-0.47%) |
Nov 02, 2010 | 18.87 | 19.58 | 18.87 | 19.30 | 1,167,990 | +0.77(+4.16%) |