Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.52 | 22.62 | 22.40 | 22.57 | 1,105,624 | +0.05(+0.24%) |
Jan 28, 2011 | 22.65 | 22.72 | 22.41 | 22.51 | 1,528,219 | -0.10(-0.42%) |
Jan 27, 2011 | 22.43 | 22.65 | 22.41 | 22.61 | 850,008 | +0.12(+0.52%) |
Jan 26, 2011 | 22.44 | 22.66 | 22.37 | 22.49 | 1,585,885 | +0.10(+0.46%) |
Jan 25, 2011 | 21.84 | 22.58 | 21.79 | 22.39 | 2,228,051 | +0.82(+3.80%) |
Jan 24, 2011 | 21.49 | 21.62 | 21.49 | 21.57 | 724,642 | +0.04(+0.19%) |
Jan 21, 2011 | 21.49 | 21.62 | 21.24 | 21.53 | 835,492 | +0.18(+0.86%) |
Jan 20, 2011 | 21.48 | 21.52 | 21.32 | 21.34 | 797,477 | -0.08(-0.38%) |
Jan 19, 2011 | 21.56 | 21.61 | 21.36 | 21.43 | 818,504 | -0.18(-0.82%) |
Jan 18, 2011 | 21.42 | 21.61 | 21.41 | 21.60 | 746,195 | +0.17(+0.80%) |
Jan 14, 2011 | 21.43 | 21.51 | 21.34 | 21.43 | 1,061,652 | -0.05(-0.25%) |
Jan 13, 2011 | 21.43 | 21.56 | 21.40 | 21.49 | 784,151 | -0.01(-0.03%) |
Jan 12, 2011 | 21.57 | 21.64 | 21.45 | 21.49 | 1,284,475 | +0.03(+0.16%) |
Jan 11, 2011 | 21.34 | 21.56 | 21.31 | 21.46 | 876,046 | +0.16(+0.75%) |
Jan 10, 2011 | 21.10 | 21.36 | 21.06 | 21.30 | 1,169,431 | +0.08(+0.38%) |
Jan 07, 2011 | 21.17 | 21.26 | 21.10 | 21.22 | 1,868,727 | +0.05(+0.26%) |
Jan 06, 2011 | 21.06 | 21.23 | 21.06 | 21.17 | 959,399 | +0.06(+0.29%) |
Jan 05, 2011 | 21.00 | 21.13 | 20.94 | 21.10 | 707,580 | +0.00(+0.00%) |
Jan 04, 2011 | 21.08 | 21.17 | 21.00 | 21.10 | 1,385,964 | +0.02(+0.10%) |
Jan 03, 2011 | 21.01 | 21.30 | 20.93 | 21.08 | 1,189,070 | +0.24(+1.18%) |
Dec 31, 2010 | 20.88 | 21.02 | 20.78 | 20.84 | 815,338 | -0.10(-0.49%) |
Dec 30, 2010 | 21.04 | 21.06 | 20.83 | 20.94 | 617,014 | -0.07(-0.36%) |
Dec 29, 2010 | 21.02 | 21.06 | 20.84 | 21.02 | 768,077 | +0.02(+0.10%) |
Dec 28, 2010 | 20.95 | 21.07 | 20.70 | 21.00 | 1,390,877 | +0.16(+0.75%) |
Dec 27, 2010 | 20.81 | 20.91 | 20.76 | 20.84 | 478,483 | -0.12(-0.55%) |
Dec 23, 2010 | 21.04 | 21.11 | 20.89 | 20.95 | 472,333 | -0.14(-0.65%) |
Dec 22, 2010 | 21.15 | 21.15 | 21.05 | 21.09 | 1,260,258 | -0.01(-0.06%) |
Dec 21, 2010 | 21.20 | 21.23 | 21.00 | 21.10 | 858,927 | +0.03(+0.12%) |
Dec 20, 2010 | 21.15 | 21.20 | 20.96 | 21.08 | 1,419,749 | +0.06(+0.30%) |
Dec 17, 2010 | 20.99 | 21.15 | 20.66 | 21.02 | 5,423,664 | -0.02(-0.10%) |
Dec 16, 2010 | 20.57 | 21.07 | 20.53 | 21.04 | 1,209,038 | +0.44(+2.11%) |
Dec 15, 2010 | 20.49 | 20.78 | 20.46 | 20.60 | 1,732,086 | +0.09(+0.45%) |
Dec 14, 2010 | 20.28 | 20.69 | 20.26 | 20.51 | 1,034,828 | +0.33(+1.64%) |
Dec 13, 2010 | 20.25 | 20.32 | 20.04 | 20.18 | 1,566,303 | -0.06(-0.30%) |
Dec 10, 2010 | 20.24 | 20.44 | 20.04 | 20.24 | 2,012,163 | +0.10(+0.47%) |
Dec 09, 2010 | 20.21 | 20.42 | 20.09 | 20.15 | 1,379,176 | -0.03(-0.13%) |
Dec 08, 2010 | 20.47 | 20.50 | 20.12 | 20.17 | 1,756,161 | -0.22(-1.10%) |
Dec 07, 2010 | 20.57 | 20.61 | 20.35 | 20.40 | 1,151,883 | -0.03(-0.13%) |
Dec 06, 2010 | 20.67 | 20.74 | 20.40 | 20.42 | 1,272,681 | -0.34(-1.64%) |
Dec 03, 2010 | 20.62 | 20.79 | 20.53 | 20.76 | 1,222,337 | +0.08(+0.39%) |
Dec 02, 2010 | 20.52 | 20.81 | 20.46 | 20.68 | 1,813,590 | +0.10(+0.50%) |
Dec 01, 2010 | 20.42 | 20.75 | 20.42 | 20.58 | 1,804,092 | +0.35(+1.75%) |
Nov 30, 2010 | 20.09 | 20.33 | 20.09 | 20.23 | 2,010,107 | -0.07(-0.34%) |
Nov 29, 2010 | 20.29 | 20.42 | 20.02 | 20.30 | 2,632,318 | -0.18(-0.90%) |
Nov 26, 2010 | 20.42 | 20.67 | 20.33 | 20.48 | 575,714 | -0.06(-0.30%) |
Nov 24, 2010 | 20.40 | 20.54 | 20.54 | 20.54 | 2,256,408 | +0.78(+3.96%) |
Nov 23, 2010 | 19.65 | 20.13 | 19.36 | 19.76 | 2,269,205 | -0.01(-0.07%) |
Nov 22, 2010 | 19.42 | 19.83 | 19.23 | 19.77 | 1,490,929 | +0.27(+1.36%) |
Nov 19, 2010 | 19.38 | 19.51 | 19.28 | 19.51 | 1,320,234 | +0.07(+0.39%) |
Nov 18, 2010 | 19.39 | 19.63 | 19.32 | 19.43 | 1,433,612 | +0.22(+1.17%) |
Nov 17, 2010 | 19.10 | 19.24 | 18.95 | 19.21 | 1,419,759 | +0.08(+0.43%) |
Nov 16, 2010 | 19.23 | 19.36 | 19.02 | 19.12 | 1,459,471 | -0.26(-1.33%) |
Nov 15, 2010 | 19.51 | 19.60 | 19.36 | 19.38 | 945,036 | -0.08(-0.42%) |
Nov 12, 2010 | 19.55 | 19.61 | 19.32 | 19.46 | 1,579,094 | -0.20(-1.04%) |
Nov 11, 2010 | 19.24 | 19.73 | 19.21 | 19.67 | 1,500,158 | +0.27(+1.37%) |
Nov 10, 2010 | 19.23 | 19.42 | 19.07 | 19.40 | 1,554,166 | +0.20(+1.06%) |
Nov 09, 2010 | 19.15 | 19.33 | 19.08 | 19.20 | 874,981 | +0.04(+0.20%) |
Nov 08, 2010 | 19.13 | 19.32 | 19.08 | 19.16 | 499,579 | -0.09(-0.44%) |
Nov 05, 2010 | 19.18 | 19.35 | 19.12 | 19.25 | 1,016,447 | +0.06(+0.32%) |
Nov 04, 2010 | 19.22 | 19.36 | 19.12 | 19.19 | 809,265 | +0.16(+0.82%) |
Nov 03, 2010 | 19.10 | 19.16 | 18.92 | 19.03 | 753,742 | -0.07(-0.36%) |
Nov 02, 2010 | 19.04 | 19.15 | 18.95 | 19.10 | 612,010 | +0.20(+1.08%) |