Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.33 | 21.38 | 21.07 | 21.21 | 1,004,300 | -0.01(-0.07%) |
Jan 28, 2011 | 21.51 | 21.56 | 21.16 | 21.23 | 598,249 | -0.21(-1.00%) |
Jan 27, 2011 | 21.23 | 21.48 | 21.09 | 21.44 | 791,728 | +0.24(+1.11%) |
Jan 26, 2011 | 21.10 | 21.22 | 21.02 | 21.21 | 424,416 | +0.16(+0.75%) |
Jan 25, 2011 | 20.70 | 21.06 | 20.62 | 21.05 | 619,465 | +0.36(+1.76%) |
Jan 24, 2011 | 20.50 | 20.73 | 20.43 | 20.68 | 366,687 | +0.21(+1.05%) |
Jan 21, 2011 | 20.69 | 20.69 | 20.43 | 20.47 | 348,726 | -0.14(-0.69%) |
Jan 20, 2011 | 20.58 | 20.71 | 20.49 | 20.61 | 405,396 | -0.04(-0.21%) |
Jan 19, 2011 | 20.83 | 20.83 | 20.63 | 20.66 | 482,425 | -0.21(-0.99%) |
Jan 18, 2011 | 20.66 | 20.86 | 20.60 | 20.86 | 825,076 | +0.19(+0.90%) |
Jan 14, 2011 | 20.51 | 20.68 | 20.46 | 20.68 | 418,395 | +0.17(+0.84%) |
Jan 13, 2011 | 20.61 | 20.68 | 20.48 | 20.51 | 281,797 | -0.11(-0.52%) |
Jan 12, 2011 | 20.79 | 20.79 | 20.52 | 20.61 | 651,088 | -0.04(-0.21%) |
Jan 11, 2011 | 20.71 | 20.78 | 20.59 | 20.66 | 353,498 | -0.04(-0.17%) |
Jan 10, 2011 | 20.51 | 20.80 | 20.30 | 20.69 | 554,108 | +0.08(+0.38%) |
Jan 07, 2011 | 20.77 | 20.86 | 20.49 | 20.61 | 424,913 | -0.10(-0.48%) |
Jan 06, 2011 | 20.76 | 20.93 | 20.71 | 20.71 | 437,460 | -0.10(-0.49%) |
Jan 05, 2011 | 20.70 | 20.95 | 20.68 | 20.81 | 420,079 | +0.01(+0.07%) |
Jan 04, 2011 | 21.08 | 21.08 | 20.78 | 20.80 | 426,694 | -0.25(-1.19%) |
Jan 03, 2011 | 20.93 | 21.09 | 20.90 | 21.05 | 571,586 | +0.26(+1.27%) |
Dec 31, 2010 | 20.81 | 20.87 | 20.75 | 20.78 | 283,113 | -0.08(-0.38%) |
Dec 30, 2010 | 20.91 | 21.01 | 20.78 | 20.86 | 308,119 | -0.04(-0.17%) |
Dec 29, 2010 | 20.80 | 20.95 | 20.66 | 20.90 | 352,762 | +0.15(+0.72%) |
Dec 28, 2010 | 20.80 | 20.82 | 20.64 | 20.75 | 474,631 | -0.04(-0.20%) |
Dec 27, 2010 | 20.83 | 20.83 | 20.74 | 20.79 | 379,524 | -0.02(-0.10%) |
Dec 23, 2010 | 20.86 | 20.97 | 20.79 | 20.81 | 284,232 | -0.04(-0.17%) |
Dec 22, 2010 | 20.86 | 21.00 | 20.81 | 20.85 | 946,441 | -0.02(-0.10%) |
Dec 21, 2010 | 20.85 | 20.91 | 20.81 | 20.87 | 722,748 | +0.01(+0.07%) |
Dec 20, 2010 | 20.88 | 20.92 | 20.78 | 20.85 | 720,995 | +0.02(+0.10%) |
Dec 17, 2010 | 21.00 | 21.04 | 20.81 | 20.83 | 1,934,267 | -0.13(-0.61%) |
Dec 16, 2010 | 20.78 | 21.05 | 20.72 | 20.96 | 566,553 | +0.18(+0.85%) |
Dec 15, 2010 | 20.93 | 21.02 | 20.73 | 20.78 | 1,007,840 | -0.13(-0.64%) |
Dec 14, 2010 | 20.84 | 21.07 | 20.84 | 20.92 | 551,954 | +0.08(+0.37%) |
Dec 13, 2010 | 20.77 | 20.88 | 20.71 | 20.84 | 521,978 | +0.08(+0.37%) |
Dec 10, 2010 | 20.61 | 20.79 | 20.54 | 20.76 | 594,711 | +0.14(+0.69%) |
Dec 09, 2010 | 20.61 | 20.68 | 20.43 | 20.62 | 643,799 | +0.08(+0.41%) |
Dec 08, 2010 | 20.47 | 20.57 | 20.37 | 20.54 | 396,497 | +0.11(+0.55%) |
Dec 07, 2010 | 20.35 | 20.45 | 20.29 | 20.42 | 676,824 | +0.21(+1.05%) |
Dec 06, 2010 | 20.37 | 20.40 | 20.20 | 20.21 | 618,729 | -0.21(-1.04%) |
Dec 03, 2010 | 20.33 | 20.46 | 20.14 | 20.42 | 425,458 | +0.01(+0.07%) |
Dec 02, 2010 | 20.32 | 20.42 | 20.22 | 20.41 | 510,963 | +0.08(+0.42%) |
Dec 01, 2010 | 20.05 | 20.32 | 20.05 | 20.32 | 556,610 | +0.47(+2.39%) |
Nov 30, 2010 | 19.83 | 19.99 | 19.77 | 19.85 | 676,649 | -0.10(-0.52%) |
Nov 29, 2010 | 19.90 | 20.06 | 19.77 | 19.96 | 380,479 | -0.03(-0.15%) |
Nov 26, 2010 | 19.89 | 20.07 | 19.89 | 19.99 | 199,116 | -0.11(-0.53%) |
Nov 24, 2010 | 19.93 | 20.09 | 20.09 | 20.09 | 333,066 | +0.28(+1.39%) |
Nov 23, 2010 | 19.80 | 19.95 | 19.77 | 19.82 | 426,274 | -0.19(-0.95%) |
Nov 22, 2010 | 19.91 | 20.05 | 19.87 | 20.01 | 536,430 | +0.03(+0.14%) |
Nov 19, 2010 | 19.93 | 19.99 | 19.77 | 19.98 | 284,960 | +0.00(+0.00%) |
Nov 18, 2010 | 19.85 | 20.04 | 19.65 | 19.98 | 349,072 | +0.33(+1.65%) |
Nov 17, 2010 | 19.67 | 19.79 | 19.55 | 19.65 | 336,044 | +0.01(+0.04%) |
Nov 16, 2010 | 19.86 | 19.89 | 19.58 | 19.65 | 527,407 | -0.30(-1.49%) |
Nov 15, 2010 | 19.80 | 20.07 | 19.70 | 19.94 | 511,902 | +0.17(+0.86%) |
Nov 12, 2010 | 19.91 | 19.98 | 19.77 | 19.77 | 446,454 | -0.21(-1.03%) |
Nov 11, 2010 | 19.82 | 20.04 | 19.82 | 19.98 | 424,170 | +0.04(+0.21%) |
Nov 10, 2010 | 19.82 | 19.97 | 19.76 | 19.94 | 695,833 | +0.16(+0.82%) |
Nov 09, 2010 | 20.15 | 20.22 | 19.77 | 19.77 | 785,671 | -0.36(-1.79%) |
Nov 08, 2010 | 20.27 | 20.32 | 20.05 | 20.13 | 525,217 | -0.25(-1.21%) |
Nov 05, 2010 | 20.39 | 20.50 | 20.25 | 20.38 | 628,489 | -0.04(-0.21%) |
Nov 04, 2010 | 20.28 | 20.43 | 20.14 | 20.42 | 708,783 | +0.27(+1.33%) |
Nov 03, 2010 | 20.08 | 20.17 | 19.96 | 20.15 | 663,047 | +0.11(+0.56%) |
Nov 02, 2010 | 20.05 | 20.13 | 19.95 | 20.04 | 381,420 | +0.12(+0.60%) |