Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.20 | 23.57 | 22.18 | 23.04 | 2,752,194 | +0.89(+4.04%) |
Jan 28, 2011 | 22.45 | 22.58 | 21.93 | 22.14 | 1,334,382 | -0.33(-1.47%) |
Jan 27, 2011 | 22.25 | 22.52 | 22.14 | 22.48 | 1,588,594 | +0.32(+1.42%) |
Jan 26, 2011 | 21.84 | 22.46 | 21.80 | 22.16 | 1,267,150 | +0.56(+2.59%) |
Jan 25, 2011 | 21.29 | 21.61 | 21.16 | 21.60 | 683,600 | +0.23(+1.08%) |
Jan 24, 2011 | 21.07 | 21.56 | 21.07 | 21.37 | 917,920 | +0.26(+1.23%) |
Jan 21, 2011 | 21.25 | 21.50 | 21.05 | 21.11 | 1,372,878 | +0.11(+0.52%) |
Jan 20, 2011 | 22.12 | 22.25 | 20.95 | 21.00 | 2,621,368 | -1.28(-5.75%) |
Jan 19, 2011 | 22.73 | 22.82 | 22.08 | 22.28 | 1,669,804 | -0.45(-1.96%) |
Jan 18, 2011 | 21.64 | 22.91 | 21.64 | 22.73 | 4,971,052 | +1.04(+4.77%) |
Jan 14, 2011 | 20.67 | 21.77 | 20.67 | 21.69 | 2,138,086 | +0.99(+4.76%) |
Jan 13, 2011 | 20.62 | 20.75 | 20.54 | 20.70 | 575,532 | +0.03(+0.15%) |
Jan 12, 2011 | 20.52 | 20.70 | 20.40 | 20.68 | 761,276 | +0.16(+0.76%) |
Jan 11, 2011 | 20.41 | 20.57 | 20.20 | 20.52 | 940,080 | +0.15(+0.74%) |
Jan 10, 2011 | 19.89 | 20.45 | 19.89 | 20.37 | 1,018,558 | +0.32(+1.60%) |
Jan 07, 2011 | 20.09 | 20.18 | 19.77 | 20.05 | 559,204 | -0.04(-0.18%) |
Jan 06, 2011 | 20.09 | 20.31 | 20.03 | 20.09 | 956,790 | -0.04(-0.22%) |
Jan 05, 2011 | 20.04 | 20.23 | 19.87 | 20.13 | 622,692 | +0.12(+0.62%) |
Jan 04, 2011 | 20.32 | 20.32 | 19.70 | 20.00 | 897,846 | -0.32(-1.55%) |
Jan 03, 2011 | 20.07 | 20.62 | 20.05 | 20.32 | 807,818 | +0.36(+1.78%) |
Dec 31, 2010 | 20.05 | 20.29 | 19.96 | 19.96 | 644,352 | -0.14(-0.70%) |
Dec 30, 2010 | 20.02 | 20.27 | 19.99 | 20.11 | 315,550 | +0.03(+0.12%) |
Dec 29, 2010 | 20.00 | 20.17 | 19.99 | 20.08 | 287,134 | +0.11(+0.58%) |
Dec 28, 2010 | 20.16 | 20.17 | 19.77 | 19.96 | 451,150 | -0.20(-0.99%) |
Dec 27, 2010 | 19.95 | 20.21 | 19.80 | 20.16 | 417,318 | +0.09(+0.45%) |
Dec 23, 2010 | 20.11 | 20.20 | 20.02 | 20.07 | 420,778 | -0.07(-0.32%) |
Dec 22, 2010 | 20.20 | 20.30 | 20.07 | 20.14 | 1,154,300 | +0.00(+0.00%) |
Dec 21, 2010 | 20.06 | 20.27 | 20.03 | 20.14 | 566,294 | +0.16(+0.78%) |
Dec 20, 2010 | 20.04 | 20.16 | 19.89 | 19.98 | 802,844 | -0.05(-0.27%) |
Dec 17, 2010 | 19.89 | 20.11 | 19.73 | 20.04 | 2,052,168 | +0.22(+1.11%) |
Dec 16, 2010 | 19.91 | 20.02 | 19.67 | 19.82 | 2,017,126 | -0.07(-0.38%) |
Dec 15, 2010 | 20.33 | 20.50 | 19.89 | 19.89 | 1,737,826 | -0.48(-2.38%) |
Dec 14, 2010 | 20.95 | 20.96 | 20.33 | 20.38 | 1,147,264 | -0.45(-2.16%) |
Dec 13, 2010 | 20.67 | 21.09 | 20.52 | 20.83 | 1,254,530 | +0.20(+0.97%) |
Dec 10, 2010 | 20.50 | 20.63 | 20.38 | 20.63 | 927,502 | +0.12(+0.59%) |
Dec 09, 2010 | 20.45 | 20.52 | 20.25 | 20.51 | 904,772 | +0.17(+0.84%) |
Dec 08, 2010 | 20.26 | 20.46 | 20.18 | 20.34 | 878,622 | +0.18(+0.89%) |
Dec 07, 2010 | 20.00 | 20.43 | 20.00 | 20.16 | 1,626,704 | +0.23(+1.18%) |
Dec 06, 2010 | 19.91 | 20.20 | 19.79 | 19.93 | 1,109,698 | -0.09(-0.45%) |
Dec 03, 2010 | 19.30 | 20.18 | 19.09 | 20.02 | 1,632,352 | +0.59(+3.06%) |
Dec 02, 2010 | 18.93 | 19.45 | 18.93 | 19.42 | 749,594 | +0.43(+2.26%) |
Dec 01, 2010 | 18.91 | 19.16 | 18.77 | 18.99 | 980,952 | +0.37(+1.99%) |
Nov 30, 2010 | 18.53 | 18.64 | 18.26 | 18.62 | 916,596 | -0.14(-0.77%) |
Nov 29, 2010 | 18.68 | 18.80 | 18.41 | 18.77 | 1,346,924 | -0.08(-0.42%) |
Nov 26, 2010 | 18.59 | 18.89 | 18.59 | 18.84 | 332,870 | +0.08(+0.45%) |
Nov 24, 2010 | 18.25 | 18.76 | 18.76 | 18.76 | 908,660 | +0.62(+3.39%) |
Nov 23, 2010 | 18.09 | 18.21 | 17.90 | 18.14 | 939,952 | -0.21(-1.14%) |
Nov 22, 2010 | 18.32 | 18.55 | 18.20 | 18.36 | 734,338 | -0.09(-0.49%) |
Nov 19, 2010 | 18.57 | 18.67 | 18.41 | 18.45 | 935,502 | -0.13(-0.70%) |
Nov 18, 2010 | 18.11 | 18.66 | 18.11 | 18.57 | 1,040,844 | +0.60(+3.34%) |
Nov 17, 2010 | 18.00 | 18.11 | 17.89 | 17.98 | 975,404 | -0.01(-0.06%) |
Nov 16, 2010 | 18.04 | 18.21 | 17.81 | 17.98 | 945,600 | -0.21(-1.13%) |
Nov 15, 2010 | 18.19 | 18.40 | 18.10 | 18.19 | 719,408 | +0.14(+0.78%) |
Nov 12, 2010 | 18.05 | 18.19 | 17.93 | 18.05 | 553,222 | -0.08(-0.44%) |
Nov 11, 2010 | 18.12 | 18.14 | 17.75 | 18.13 | 589,122 | -0.25(-1.33%) |
Nov 10, 2010 | 18.32 | 18.38 | 18.00 | 18.38 | 765,510 | -0.07(-0.35%) |
Nov 09, 2010 | 18.79 | 18.86 | 18.30 | 18.44 | 806,518 | -0.38(-1.99%) |
Nov 08, 2010 | 18.81 | 18.93 | 18.68 | 18.82 | 754,474 | -0.14(-0.74%) |
Nov 05, 2010 | 18.95 | 19.09 | 18.73 | 18.95 | 1,261,608 | -0.10(-0.50%) |
Nov 04, 2010 | 18.82 | 19.07 | 18.82 | 19.05 | 1,176,994 | +0.40(+2.14%) |
Nov 03, 2010 | 18.32 | 18.82 | 18.16 | 18.65 | 2,968,508 | +0.86(+4.83%) |
Nov 02, 2010 | 17.83 | 18.08 | 17.70 | 17.79 | 976,682 | +0.04(+0.25%) |