Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.95 | 22.08 | 21.63 | 21.98 | 1,466,431 | +0.01(+0.07%) |
Jan 28, 2011 | 22.51 | 22.51 | 21.60 | 21.97 | 1,434,062 | -0.51(-2.28%) |
Jan 27, 2011 | 22.56 | 22.69 | 22.34 | 22.48 | 1,007,583 | -0.01(-0.03%) |
Jan 26, 2011 | 22.61 | 22.93 | 22.44 | 22.49 | 1,358,422 | -0.13(-0.57%) |
Jan 25, 2011 | 22.36 | 22.64 | 22.22 | 22.61 | 1,273,082 | +0.14(+0.63%) |
Jan 24, 2011 | 21.95 | 22.71 | 21.90 | 22.47 | 1,495,676 | +0.52(+2.37%) |
Jan 21, 2011 | 22.19 | 22.43 | 21.87 | 21.95 | 1,376,884 | -0.18(-0.81%) |
Jan 20, 2011 | 22.39 | 22.61 | 22.13 | 22.13 | 1,634,730 | -0.39(-1.71%) |
Jan 19, 2011 | 22.72 | 22.80 | 22.17 | 22.51 | 2,035,778 | -0.24(-1.07%) |
Jan 18, 2011 | 21.99 | 22.76 | 21.99 | 22.76 | 1,891,254 | +0.76(+3.47%) |
Jan 14, 2011 | 21.92 | 22.04 | 21.88 | 21.99 | 1,507,678 | +0.06(+0.29%) |
Jan 13, 2011 | 22.03 | 22.10 | 21.89 | 21.93 | 891,901 | -0.10(-0.45%) |
Jan 12, 2011 | 21.94 | 22.04 | 21.80 | 22.03 | 907,487 | +0.09(+0.42%) |
Jan 11, 2011 | 21.80 | 21.98 | 21.73 | 21.94 | 929,557 | +0.21(+0.98%) |
Jan 10, 2011 | 21.67 | 21.79 | 21.40 | 21.72 | 1,452,884 | -0.04(-0.20%) |
Jan 07, 2011 | 22.15 | 22.24 | 21.44 | 21.77 | 1,599,948 | -0.26(-1.20%) |
Jan 06, 2011 | 22.36 | 22.61 | 21.89 | 22.03 | 2,100,755 | -0.40(-1.78%) |
Jan 05, 2011 | 22.06 | 22.70 | 22.06 | 22.43 | 1,780,753 | +0.28(+1.26%) |
Jan 04, 2011 | 22.25 | 22.32 | 21.97 | 22.15 | 1,384,495 | -0.10(-0.45%) |
Jan 03, 2011 | 22.21 | 22.60 | 22.07 | 22.25 | 1,885,974 | +0.16(+0.71%) |
Dec 31, 2010 | 22.01 | 22.26 | 21.98 | 22.09 | 1,198,991 | +0.01(+0.03%) |
Dec 30, 2010 | 21.56 | 22.15 | 21.42 | 22.09 | 1,147,076 | +0.46(+2.14%) |
Dec 29, 2010 | 21.47 | 21.63 | 21.39 | 21.62 | 1,452,613 | +0.09(+0.40%) |
Dec 28, 2010 | 21.66 | 21.72 | 21.09 | 21.54 | 2,075,074 | -0.16(-0.72%) |
Dec 27, 2010 | 21.60 | 21.85 | 21.49 | 21.69 | 1,058,361 | +0.05(+0.23%) |
Dec 23, 2010 | 21.72 | 21.77 | 21.35 | 21.64 | 1,222,120 | -0.15(-0.69%) |
Dec 22, 2010 | 22.23 | 22.28 | 21.74 | 21.79 | 1,768,324 | -0.48(-2.18%) |
Dec 21, 2010 | 22.35 | 22.56 | 22.27 | 22.28 | 1,219,872 | -0.10(-0.45%) |
Dec 20, 2010 | 22.58 | 22.73 | 22.21 | 22.38 | 1,280,592 | -0.26(-1.17%) |
Dec 17, 2010 | 22.29 | 23.12 | 22.26 | 22.64 | 9,452,201 | +0.20(+0.89%) |
Dec 16, 2010 | 22.23 | 22.56 | 21.93 | 22.44 | 1,531,559 | +0.18(+0.80%) |
Dec 15, 2010 | 22.28 | 22.57 | 22.14 | 22.27 | 2,210,012 | -0.06(-0.29%) |
Dec 14, 2010 | 21.76 | 22.40 | 21.72 | 22.33 | 2,209,966 | +0.58(+2.65%) |
Dec 13, 2010 | 21.59 | 21.75 | 21.34 | 21.75 | 1,824,129 | +0.20(+0.93%) |
Dec 10, 2010 | 21.60 | 21.60 | 21.23 | 21.55 | 2,334,029 | +0.16(+0.77%) |
Dec 09, 2010 | 21.58 | 21.82 | 21.25 | 21.39 | 3,002,058 | -0.25(-1.15%) |
Dec 08, 2010 | 21.91 | 22.08 | 21.64 | 21.64 | 2,305,367 | -0.27(-1.24%) |
Dec 07, 2010 | 22.71 | 22.81 | 21.79 | 21.91 | 3,421,660 | -0.68(-3.00%) |
Dec 06, 2010 | 22.58 | 22.81 | 22.42 | 22.59 | 2,720,944 | -0.11(-0.50%) |
Dec 03, 2010 | 21.62 | 22.74 | 21.50 | 22.70 | 3,108,124 | +0.90(+4.12%) |
Dec 02, 2010 | 21.27 | 21.83 | 21.14 | 21.80 | 1,623,534 | +0.48(+2.27%) |
Dec 01, 2010 | 20.88 | 21.37 | 20.88 | 21.32 | 1,975,712 | +0.67(+3.25%) |
Nov 30, 2010 | 20.58 | 20.72 | 20.43 | 20.65 | 2,640,080 | -0.16(-0.75%) |
Nov 29, 2010 | 20.73 | 20.89 | 20.45 | 20.80 | 1,346,358 | +0.01(+0.07%) |
Nov 26, 2010 | 20.73 | 20.86 | 20.57 | 20.79 | 478,549 | -0.17(-0.82%) |
Nov 24, 2010 | 20.47 | 20.96 | 20.96 | 20.96 | 1,085,842 | +0.63(+3.09%) |
Nov 23, 2010 | 20.36 | 20.53 | 20.31 | 20.33 | 1,315,374 | -0.23(-1.11%) |
Nov 22, 2010 | 20.56 | 20.68 | 20.37 | 20.56 | 1,675,775 | +0.00(+0.00%) |
Nov 19, 2010 | 20.53 | 20.77 | 20.50 | 20.56 | 1,668,793 | -0.01(-0.03%) |
Nov 18, 2010 | 21.06 | 21.13 | 20.53 | 20.57 | 2,627,656 | -0.36(-1.74%) |
Nov 17, 2010 | 20.76 | 20.95 | 20.68 | 20.93 | 1,580,486 | +0.16(+0.75%) |
Nov 16, 2010 | 20.87 | 21.16 | 20.68 | 20.78 | 1,830,563 | -0.30(-1.42%) |
Nov 15, 2010 | 21.21 | 21.39 | 21.04 | 21.07 | 1,949,805 | -0.07(-0.34%) |
Nov 12, 2010 | 20.85 | 21.18 | 20.80 | 21.15 | 2,408,485 | +0.22(+1.06%) |
Nov 11, 2010 | 21.12 | 21.22 | 20.85 | 20.92 | 2,822,291 | -0.46(-2.13%) |
Nov 10, 2010 | 21.36 | 21.58 | 21.25 | 21.38 | 1,518,902 | -0.01(-0.07%) |
Nov 09, 2010 | 21.67 | 21.71 | 21.29 | 21.40 | 3,039,607 | -0.34(-1.57%) |
Nov 08, 2010 | 22.17 | 22.17 | 21.64 | 21.74 | 3,219,552 | -0.48(-2.18%) |
Nov 05, 2010 | 22.61 | 22.72 | 22.01 | 22.22 | 3,729,846 | -0.49(-2.17%) |
Nov 04, 2010 | 22.64 | 22.99 | 22.41 | 22.71 | 4,471,139 | +0.43(+1.92%) |
Nov 03, 2010 | 21.31 | 23.90 | 21.17 | 22.29 | 10,227,309 | -1.25(-5.30%) |
Nov 02, 2010 | 23.83 | 23.98 | 23.41 | 23.53 | 2,594,463 | -0.24(-1.02%) |