Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.10 | 22.45 | 22.10 | 22.18 | 489,472 | +0.08(+0.36%) |
Jan 28, 2011 | 21.95 | 22.10 | 21.85 | 22.10 | 264,370 | +0.14(+0.64%) |
Jan 27, 2011 | 22.05 | 22.05 | 21.76 | 21.96 | 202,823 | +0.06(+0.27%) |
Jan 26, 2011 | 21.68 | 21.99 | 21.61 | 21.90 | 233,341 | +0.34(+1.58%) |
Jan 25, 2011 | 21.75 | 21.75 | 21.50 | 21.56 | 247,894 | -0.08(-0.37%) |
Jan 24, 2011 | 21.41 | 21.80 | 21.41 | 21.64 | 172,379 | +0.30(+1.41%) |
Jan 21, 2011 | 21.75 | 21.87 | 21.34 | 21.34 | 555,473 | -0.48(-2.20%) |
Jan 20, 2011 | 21.80 | 21.89 | 21.70 | 21.82 | 245,219 | +0.05(+0.23%) |
Jan 19, 2011 | 22.02 | 22.09 | 21.70 | 21.77 | 462,307 | -0.36(-1.63%) |
Jan 18, 2011 | 22.21 | 22.24 | 22.10 | 22.13 | 295,732 | -0.07(-0.32%) |
Jan 17, 2011 | 22.28 | 22.28 | 22.13 | 22.20 | 157,306 | +0.02(+0.09%) |
Jan 14, 2011 | 22.02 | 22.21 | 21.97 | 22.18 | 373,936 | +0.21(+0.96%) |
Jan 13, 2011 | 22.07 | 22.09 | 21.90 | 21.97 | 438,280 | -0.03(-0.14%) |
Jan 12, 2011 | 22.00 | 22.06 | 21.85 | 22.00 | 188,752 | +0.03(+0.14%) |
Jan 11, 2011 | 21.80 | 22.00 | 21.74 | 21.97 | 219,617 | +0.18(+0.83%) |
Jan 10, 2011 | 21.79 | 21.85 | 21.71 | 21.79 | 246,596 | +0.08(+0.37%) |
Jan 07, 2011 | 21.73 | 21.75 | 21.66 | 21.71 | 205,472 | +0.01(+0.05%) |
Jan 06, 2011 | 21.85 | 21.85 | 21.65 | 21.70 | 222,139 | -0.07(-0.32%) |
Jan 05, 2011 | 21.66 | 21.88 | 21.65 | 21.77 | 170,863 | +0.12(+0.55%) |
Jan 04, 2011 | 21.70 | 21.80 | 21.51 | 21.65 | 298,607 | +0.05(+0.23%) |
Dec 31, 2010 | 21.65 | 21.85 | 21.59 | 21.60 | 188,678 | -0.07(-0.32%) |
Dec 30, 2010 | 22.00 | 22.04 | 21.65 | 21.67 | 184,009 | -0.15(-0.69%) |
Dec 29, 2010 | 21.80 | 21.87 | 21.67 | 21.82 | 127,490 | -0.01(-0.05%) |
Dec 24, 2010 | 21.66 | 21.88 | 21.64 | 21.83 | 29,771 | +0.18(+0.83%) |
Dec 23, 2010 | 21.80 | 21.88 | 21.65 | 21.65 | 163,363 | -0.05(-0.23%) |
Dec 22, 2010 | 21.90 | 21.90 | 21.64 | 21.70 | 300,783 | -0.10(-0.46%) |
Dec 21, 2010 | 21.80 | 21.95 | 21.77 | 21.80 | 157,458 | -0.03(-0.14%) |
Dec 20, 2010 | 21.74 | 21.91 | 21.71 | 21.83 | 183,448 | +0.08(+0.37%) |
Dec 17, 2010 | 22.10 | 22.10 | 21.63 | 21.75 | 1,019,429 | -0.16(-0.73%) |
Dec 16, 2010 | 22.38 | 22.38 | 21.62 | 21.91 | 487,753 | -0.48(-2.14%) |
Dec 15, 2010 | 21.77 | 22.39 | 21.77 | 22.39 | 406,321 | +0.59(+2.71%) |
Dec 14, 2010 | 21.50 | 21.80 | 21.40 | 21.80 | 233,092 | +0.48(+2.25%) |
Dec 13, 2010 | 21.50 | 21.64 | 21.32 | 21.32 | 351,552 | +0.05(+0.24%) |
Dec 10, 2010 | 21.25 | 21.37 | 21.15 | 21.27 | 211,670 | +0.03(+0.14%) |
Dec 09, 2010 | 21.25 | 21.40 | 21.10 | 21.24 | 201,386 | +0.09(+0.43%) |
Dec 08, 2010 | 21.38 | 21.40 | 21.15 | 21.15 | 345,139 | -0.06(-0.28%) |
Dec 07, 2010 | 21.25 | 21.30 | 21.01 | 21.21 | 271,492 | -0.12(-0.56%) |
Dec 06, 2010 | 21.21 | 21.39 | 21.13 | 21.33 | 232,190 | +0.21(+0.99%) |
Dec 03, 2010 | 20.98 | 21.28 | 20.92 | 21.12 | 274,657 | +0.12(+0.57%) |
Dec 02, 2010 | 21.38 | 21.38 | 20.95 | 21.00 | 285,766 | -0.25(-1.18%) |
Dec 01, 2010 | 21.35 | 21.41 | 20.97 | 21.25 | 300,308 | -0.10(-0.47%) |
Nov 30, 2010 | 20.80 | 21.35 | 20.80 | 21.35 | 546,671 | +0.47(+2.25%) |
Nov 29, 2010 | 21.21 | 21.24 | 20.81 | 20.88 | 366,494 | -0.37(-1.74%) |
Nov 26, 2010 | 21.50 | 21.50 | 21.12 | 21.25 | 237,253 | -0.27(-1.25%) |
Nov 25, 2010 | 21.71 | 21.75 | 21.52 | 21.52 | 234,214 | -0.04(-0.19%) |
Nov 24, 2010 | 21.80 | 21.80 | 21.50 | 21.56 | 263,333 | -0.09(-0.42%) |
Nov 23, 2010 | 21.81 | 21.81 | 21.54 | 21.65 | 310,624 | -0.28(-1.28%) |
Nov 22, 2010 | 21.97 | 22.16 | 21.82 | 21.93 | 249,913 | -0.04(-0.18%) |
Nov 19, 2010 | 21.74 | 22.02 | 21.69 | 21.97 | 242,457 | +0.22(+1.01%) |
Nov 18, 2010 | 21.74 | 21.84 | 21.54 | 21.75 | 169,937 | +0.30(+1.40%) |
Nov 17, 2010 | 21.41 | 21.74 | 21.15 | 21.45 | 207,853 | +0.04(+0.19%) |
Nov 16, 2010 | 21.10 | 21.45 | 21.00 | 21.41 | 392,603 | +0.26(+1.23%) |
Nov 15, 2010 | 20.80 | 21.17 | 20.80 | 21.15 | 252,483 | +0.32(+1.54%) |
Nov 12, 2010 | 21.12 | 21.16 | 20.81 | 20.83 | 256,764 | -0.29(-1.37%) |
Nov 11, 2010 | 21.00 | 21.29 | 20.95 | 21.12 | 179,773 | +0.13(+0.62%) |
Nov 10, 2010 | 21.10 | 21.49 | 20.94 | 20.99 | 334,127 | +0.01(+0.05%) |
Nov 09, 2010 | 21.50 | 21.55 | 20.95 | 20.98 | 388,664 | -0.35(-1.64%) |
Nov 08, 2010 | 20.70 | 21.50 | 20.70 | 21.33 | 345,432 | +0.70(+3.39%) |
Nov 05, 2010 | 21.00 | 21.10 | 20.53 | 20.63 | 1,070,935 | -0.25(-1.20%) |
Nov 04, 2010 | 22.05 | 22.05 | 20.88 | 20.88 | 998,364 | -1.17(-5.31%) |
Nov 03, 2010 | 22.09 | 22.24 | 22.05 | 22.05 | 402,910 | -0.03(-0.14%) |
Nov 02, 2010 | 21.96 | 22.10 | 21.93 | 22.08 | 266,508 | +0.17(+0.78%) |