Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.71 | 21.85 | 21.52 | 21.64 | 705,708 | +0.04(+0.17%) |
Jan 28, 2011 | 21.82 | 22.00 | 21.57 | 21.60 | 584,109 | -0.26(-1.18%) |
Jan 27, 2011 | 21.58 | 22.02 | 21.53 | 21.86 | 621,733 | +0.25(+1.14%) |
Jan 26, 2011 | 21.93 | 21.98 | 21.52 | 21.61 | 800,196 | -0.34(-1.53%) |
Jan 25, 2011 | 21.76 | 21.99 | 21.72 | 21.95 | 536,545 | +0.09(+0.43%) |
Jan 24, 2011 | 21.92 | 22.06 | 21.81 | 21.85 | 467,059 | -0.12(-0.53%) |
Jan 21, 2011 | 22.14 | 22.18 | 21.90 | 21.97 | 621,736 | +0.12(+0.55%) |
Jan 20, 2011 | 22.06 | 22.20 | 21.75 | 21.85 | 901,613 | -0.29(-1.31%) |
Jan 19, 2011 | 22.27 | 22.45 | 22.07 | 22.14 | 983,379 | -0.27(-1.20%) |
Jan 18, 2011 | 21.97 | 22.40 | 21.86 | 22.40 | 1,322,665 | +0.33(+1.48%) |
Jan 14, 2011 | 21.50 | 22.35 | 21.34 | 22.08 | 1,258,853 | +0.57(+2.67%) |
Jan 13, 2011 | 21.45 | 22.02 | 21.28 | 21.50 | 1,328,884 | +0.09(+0.42%) |
Jan 12, 2011 | 21.30 | 21.51 | 21.18 | 21.41 | 801,355 | +0.28(+1.34%) |
Jan 11, 2011 | 21.18 | 21.27 | 21.03 | 21.13 | 613,332 | +0.02(+0.07%) |
Jan 10, 2011 | 20.86 | 21.25 | 20.53 | 21.11 | 1,346,193 | +0.25(+1.18%) |
Jan 07, 2011 | 21.21 | 21.30 | 20.69 | 20.87 | 732,657 | -0.26(-1.24%) |
Jan 06, 2011 | 21.15 | 21.52 | 21.06 | 21.13 | 655,577 | -0.07(-0.35%) |
Jan 05, 2011 | 20.84 | 21.35 | 20.80 | 21.20 | 892,864 | +0.33(+1.59%) |
Jan 04, 2011 | 21.32 | 21.33 | 20.67 | 20.87 | 674,759 | -0.45(-2.10%) |
Jan 03, 2011 | 21.12 | 21.49 | 21.05 | 21.32 | 521,359 | +0.42(+2.01%) |
Dec 31, 2010 | 21.08 | 21.11 | 20.90 | 20.90 | 473,344 | -0.16(-0.77%) |
Dec 30, 2010 | 21.01 | 21.14 | 20.99 | 21.06 | 329,459 | +0.09(+0.45%) |
Dec 29, 2010 | 21.12 | 21.14 | 20.97 | 20.97 | 435,355 | -0.08(-0.37%) |
Dec 28, 2010 | 20.99 | 21.10 | 20.85 | 21.05 | 407,522 | +0.13(+0.60%) |
Dec 27, 2010 | 20.79 | 20.93 | 20.67 | 20.92 | 329,822 | +0.11(+0.51%) |
Dec 23, 2010 | 20.91 | 20.94 | 20.81 | 20.81 | 664,310 | -0.08(-0.38%) |
Dec 22, 2010 | 20.86 | 20.92 | 20.82 | 20.89 | 1,442,758 | +0.06(+0.30%) |
Dec 21, 2010 | 20.84 | 20.85 | 20.75 | 20.83 | 787,829 | +0.09(+0.43%) |
Dec 20, 2010 | 20.87 | 20.91 | 20.69 | 20.74 | 790,097 | +0.01(+0.03%) |
Dec 17, 2010 | 20.75 | 20.83 | 20.51 | 20.74 | 2,246,768 | +0.04(+0.18%) |
Dec 16, 2010 | 20.84 | 21.35 | 20.65 | 20.70 | 2,063,585 | -0.04(-0.18%) |
Dec 15, 2010 | 20.70 | 21.04 | 20.68 | 20.74 | 1,314,586 | -0.07(-0.33%) |
Dec 14, 2010 | 20.77 | 20.94 | 20.77 | 20.80 | 702,554 | +0.07(+0.33%) |
Dec 13, 2010 | 20.65 | 20.89 | 20.35 | 20.74 | 720,726 | +0.12(+0.56%) |
Dec 10, 2010 | 20.54 | 20.63 | 20.35 | 20.62 | 664,879 | +0.09(+0.44%) |
Dec 09, 2010 | 20.44 | 20.61 | 20.35 | 20.53 | 950,580 | +0.19(+0.93%) |
Dec 08, 2010 | 19.90 | 20.36 | 19.90 | 20.34 | 792,135 | +0.40(+2.00%) |
Dec 07, 2010 | 20.08 | 20.25 | 19.94 | 19.94 | 790,728 | +0.03(+0.13%) |
Dec 06, 2010 | 20.02 | 20.02 | 19.82 | 19.92 | 556,152 | -0.09(-0.47%) |
Dec 03, 2010 | 19.76 | 20.06 | 19.55 | 20.01 | 768,262 | +0.19(+0.96%) |
Dec 02, 2010 | 19.31 | 19.85 | 19.21 | 19.82 | 1,076,185 | -0.36(-1.79%) |
Dec 01, 2010 | 19.95 | 20.20 | 19.84 | 20.18 | 852,492 | +0.55(+2.80%) |
Nov 30, 2010 | 19.66 | 19.80 | 19.51 | 19.63 | 781,699 | -0.16(-0.79%) |
Nov 29, 2010 | 19.62 | 19.84 | 19.60 | 19.79 | 660,507 | +0.14(+0.69%) |
Nov 26, 2010 | 19.73 | 19.90 | 19.64 | 19.65 | 339,199 | -0.29(-1.47%) |
Nov 24, 2010 | 19.92 | 19.95 | 19.95 | 19.95 | 587,138 | +0.15(+0.74%) |
Nov 23, 2010 | 19.61 | 20.01 | 19.56 | 19.80 | 805,124 | +0.03(+0.13%) |
Nov 22, 2010 | 19.62 | 19.83 | 19.49 | 19.77 | 868,048 | +0.12(+0.61%) |
Nov 19, 2010 | 19.62 | 19.74 | 19.53 | 19.65 | 386,198 | -0.10(-0.53%) |
Nov 18, 2010 | 19.79 | 19.97 | 19.61 | 19.76 | 611,406 | +0.22(+1.12%) |
Nov 17, 2010 | 19.76 | 19.95 | 19.46 | 19.54 | 669,353 | -0.16(-0.80%) |
Nov 16, 2010 | 19.82 | 19.87 | 19.46 | 19.69 | 995,906 | -0.16(-0.80%) |
Nov 15, 2010 | 19.82 | 20.05 | 19.74 | 19.85 | 573,686 | +0.12(+0.62%) |
Nov 12, 2010 | 19.97 | 19.98 | 19.70 | 19.73 | 726,070 | -0.30(-1.51%) |
Nov 11, 2010 | 19.95 | 20.14 | 19.85 | 20.03 | 550,428 | -0.13(-0.65%) |
Nov 10, 2010 | 20.06 | 20.18 | 19.80 | 20.17 | 1,306,118 | +0.18(+0.89%) |
Nov 09, 2010 | 20.25 | 20.36 | 19.94 | 19.99 | 714,187 | -0.15(-0.75%) |
Nov 08, 2010 | 20.29 | 20.38 | 20.03 | 20.14 | 615,926 | -0.15(-0.72%) |
Nov 05, 2010 | 19.86 | 20.67 | 19.73 | 20.29 | 1,156,368 | +0.44(+2.24%) |
Nov 04, 2010 | 19.51 | 19.86 | 19.30 | 19.84 | 1,442,100 | +0.58(+2.99%) |
Nov 03, 2010 | 19.26 | 19.35 | 19.13 | 19.27 | 1,017,131 | +0.08(+0.41%) |
Nov 02, 2010 | 19.26 | 19.40 | 19.11 | 19.19 | 750,587 | +0.08(+0.44%) |