Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.79 | 21.97 | 21.30 | 21.84 | 539,184 | +0.10(+0.44%) |
Jan 28, 2011 | 22.17 | 22.33 | 21.56 | 21.74 | 905,116 | -0.48(-2.16%) |
Jan 27, 2011 | 22.25 | 22.44 | 22.12 | 22.22 | 624,091 | +0.09(+0.40%) |
Jan 26, 2011 | 21.97 | 22.22 | 21.84 | 22.13 | 645,040 | +0.15(+0.69%) |
Jan 25, 2011 | 22.11 | 22.17 | 21.76 | 21.98 | 579,522 | -0.30(-1.35%) |
Jan 24, 2011 | 21.59 | 22.39 | 21.56 | 22.28 | 746,158 | +0.58(+2.67%) |
Jan 21, 2011 | 22.15 | 22.32 | 21.67 | 21.70 | 708,820 | -0.45(-2.03%) |
Jan 20, 2011 | 22.78 | 22.84 | 22.09 | 22.15 | 1,104,873 | -0.81(-3.53%) |
Jan 19, 2011 | 23.64 | 23.79 | 22.95 | 22.96 | 877,996 | -0.68(-2.88%) |
Jan 18, 2011 | 23.50 | 23.79 | 23.12 | 23.64 | 1,131,349 | +0.20(+0.85%) |
Jan 14, 2011 | 23.26 | 23.52 | 23.22 | 23.44 | 665,716 | +0.11(+0.47%) |
Jan 13, 2011 | 23.25 | 23.33 | 22.96 | 23.33 | 459,232 | +0.07(+0.30%) |
Jan 12, 2011 | 23.39 | 23.44 | 22.87 | 23.26 | 1,035,562 | +0.13(+0.56%) |
Jan 11, 2011 | 22.79 | 23.32 | 22.70 | 23.13 | 682,630 | +0.48(+2.12%) |
Jan 10, 2011 | 22.32 | 22.80 | 22.25 | 22.65 | 314,740 | +0.14(+0.62%) |
Jan 07, 2011 | 22.72 | 22.74 | 22.21 | 22.51 | 363,214 | -0.12(-0.53%) |
Jan 06, 2011 | 22.47 | 22.77 | 22.45 | 22.63 | 413,989 | +0.16(+0.71%) |
Jan 05, 2011 | 22.13 | 22.59 | 21.45 | 22.47 | 1,029,064 | +0.06(+0.27%) |
Jan 04, 2011 | 23.02 | 23.02 | 22.18 | 22.41 | 558,449 | -0.50(-2.18%) |
Jan 03, 2011 | 22.75 | 23.14 | 22.65 | 22.91 | 497,897 | +0.27(+1.19%) |
Dec 31, 2010 | 22.90 | 23.01 | 22.64 | 22.64 | 428,883 | -0.32(-1.39%) |
Dec 30, 2010 | 23.00 | 23.07 | 22.90 | 22.96 | 239,510 | -0.05(-0.22%) |
Dec 29, 2010 | 22.93 | 23.10 | 22.78 | 23.01 | 193,016 | +0.04(+0.17%) |
Dec 28, 2010 | 23.11 | 23.20 | 22.87 | 22.97 | 273,334 | -0.24(-1.03%) |
Dec 27, 2010 | 22.92 | 23.28 | 22.67 | 23.21 | 217,058 | +0.15(+0.65%) |
Dec 23, 2010 | 23.24 | 23.36 | 23.00 | 23.06 | 284,446 | -0.26(-1.09%) |
Dec 22, 2010 | 23.33 | 23.37 | 23.01 | 23.32 | 381,971 | -0.00(-0.02%) |
Dec 21, 2010 | 23.30 | 23.38 | 23.18 | 23.32 | 304,268 | +0.14(+0.60%) |
Dec 20, 2010 | 23.26 | 23.37 | 22.86 | 23.18 | 458,214 | -0.11(-0.47%) |
Dec 17, 2010 | 23.61 | 23.72 | 23.17 | 23.29 | 1,094,421 | -0.27(-1.16%) |
Dec 16, 2010 | 23.62 | 23.74 | 23.32 | 23.56 | 835,941 | -0.08(-0.33%) |
Dec 15, 2010 | 24.20 | 24.28 | 23.62 | 23.64 | 719,707 | -0.56(-2.31%) |
Dec 14, 2010 | 24.58 | 24.60 | 23.94 | 24.20 | 910,982 | -0.23(-0.94%) |
Dec 13, 2010 | 24.28 | 25.05 | 24.08 | 24.43 | 1,314,021 | +0.50(+2.09%) |
Dec 10, 2010 | 23.96 | 23.99 | 23.66 | 23.93 | 366,979 | -0.04(-0.17%) |
Dec 09, 2010 | 24.12 | 24.20 | 23.83 | 23.97 | 517,233 | -0.09(-0.37%) |
Dec 08, 2010 | 23.97 | 24.22 | 23.71 | 24.06 | 528,177 | +0.15(+0.65%) |
Dec 07, 2010 | 23.98 | 24.10 | 23.80 | 23.91 | 511,747 | +0.23(+0.95%) |
Dec 06, 2010 | 24.00 | 24.10 | 23.46 | 23.68 | 809,344 | -0.45(-1.86%) |
Dec 03, 2010 | 23.32 | 24.19 | 22.77 | 24.13 | 696,617 | +0.80(+3.43%) |
Dec 02, 2010 | 22.83 | 23.47 | 22.53 | 23.33 | 1,439,039 | -0.70(-2.91%) |
Dec 01, 2010 | 23.82 | 24.39 | 23.74 | 24.03 | 973,522 | +0.64(+2.74%) |
Nov 30, 2010 | 23.47 | 23.60 | 23.22 | 23.39 | 935,537 | -0.25(-1.06%) |
Nov 29, 2010 | 23.79 | 23.87 | 23.46 | 23.64 | 621,318 | -0.27(-1.13%) |
Nov 26, 2010 | 23.95 | 24.05 | 23.78 | 23.91 | 163,240 | -0.16(-0.66%) |
Nov 24, 2010 | 23.47 | 24.07 | 24.07 | 24.07 | 512,049 | +0.82(+3.53%) |
Nov 23, 2010 | 23.18 | 23.27 | 22.91 | 23.25 | 410,548 | -0.13(-0.56%) |
Nov 22, 2010 | 23.17 | 23.43 | 22.97 | 23.38 | 494,027 | +0.21(+0.91%) |
Nov 19, 2010 | 23.03 | 23.33 | 22.92 | 23.17 | 645,835 | +0.18(+0.78%) |
Nov 18, 2010 | 22.66 | 23.06 | 22.66 | 22.99 | 571,151 | +0.50(+2.22%) |
Nov 17, 2010 | 22.66 | 22.76 | 22.40 | 22.49 | 489,691 | -0.11(-0.49%) |
Nov 16, 2010 | 22.68 | 23.50 | 22.47 | 22.60 | 592,855 | -0.30(-1.31%) |
Nov 15, 2010 | 23.24 | 23.51 | 22.88 | 22.90 | 595,349 | -0.15(-0.65%) |
Nov 12, 2010 | 23.20 | 23.69 | 22.94 | 23.05 | 1,107,088 | +0.05(+0.22%) |
Nov 11, 2010 | 22.72 | 23.15 | 22.38 | 23.00 | 781,554 | -0.05(-0.22%) |
Nov 10, 2010 | 23.24 | 23.24 | 22.75 | 23.05 | 743,608 | -0.14(-0.60%) |
Nov 09, 2010 | 23.07 | 23.34 | 22.88 | 23.19 | 1,144,806 | +0.28(+1.22%) |
Nov 08, 2010 | 22.54 | 23.19 | 22.38 | 22.91 | 1,293,848 | +0.29(+1.28%) |
Nov 05, 2010 | 22.33 | 22.68 | 22.19 | 22.62 | 698,950 | +0.27(+1.21%) |
Nov 04, 2010 | 22.06 | 22.43 | 22.06 | 22.35 | 713,555 | +0.39(+1.78%) |
Nov 03, 2010 | 21.70 | 21.97 | 21.60 | 21.96 | 373,344 | +0.27(+1.24%) |
Nov 02, 2010 | 21.66 | 21.74 | 21.20 | 21.69 | 678,687 | +0.25(+1.17%) |