Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.51 | 22.54 | 22.34 | 22.35 | 590,555 | -0.01(-0.06%) |
Jan 28, 2011 | 22.62 | 22.71 | 22.35 | 22.36 | 494,247 | -0.24(-1.06%) |
Jan 27, 2011 | 22.55 | 22.73 | 22.55 | 22.60 | 541,303 | -0.03(-0.15%) |
Jan 26, 2011 | 22.67 | 22.69 | 22.55 | 22.64 | 471,587 | -0.01(-0.03%) |
Jan 25, 2011 | 22.57 | 22.65 | 22.45 | 22.64 | 437,654 | +0.02(+0.09%) |
Jan 24, 2011 | 22.59 | 22.72 | 22.57 | 22.62 | 426,515 | +0.01(+0.03%) |
Jan 21, 2011 | 22.75 | 22.76 | 22.54 | 22.62 | 319,625 | +0.03(+0.12%) |
Jan 20, 2011 | 22.81 | 23.00 | 22.56 | 22.59 | 650,586 | -0.35(-1.52%) |
Jan 19, 2011 | 22.96 | 23.16 | 22.91 | 22.94 | 793,235 | -0.08(-0.36%) |
Jan 18, 2011 | 22.77 | 23.02 | 22.66 | 23.02 | 776,964 | +0.30(+1.33%) |
Jan 14, 2011 | 22.35 | 22.79 | 22.33 | 22.72 | 435,885 | +0.38(+1.69%) |
Jan 13, 2011 | 22.08 | 22.36 | 22.08 | 22.34 | 603,789 | +0.27(+1.24%) |
Jan 12, 2011 | 22.02 | 22.25 | 21.97 | 22.07 | 370,554 | +0.17(+0.78%) |
Jan 11, 2011 | 21.73 | 21.92 | 21.73 | 21.90 | 388,169 | +0.23(+1.08%) |
Jan 10, 2011 | 21.70 | 21.72 | 21.52 | 21.66 | 784,843 | -0.10(-0.44%) |
Jan 07, 2011 | 21.77 | 21.94 | 21.64 | 21.76 | 556,241 | +0.02(+0.09%) |
Jan 06, 2011 | 21.69 | 21.80 | 21.66 | 21.74 | 505,383 | +0.06(+0.28%) |
Jan 05, 2011 | 21.54 | 21.74 | 21.50 | 21.68 | 494,502 | +0.08(+0.35%) |
Jan 04, 2011 | 21.63 | 21.66 | 21.46 | 21.60 | 472,937 | -0.01(-0.03%) |
Jan 03, 2011 | 21.55 | 21.68 | 21.50 | 21.61 | 321,205 | +0.22(+1.03%) |
Dec 31, 2010 | 21.50 | 21.59 | 21.36 | 21.39 | 352,571 | -0.16(-0.76%) |
Dec 30, 2010 | 21.57 | 21.65 | 21.55 | 21.55 | 190,421 | -0.02(-0.10%) |
Dec 29, 2010 | 21.50 | 21.60 | 21.50 | 21.57 | 184,230 | +0.08(+0.35%) |
Dec 28, 2010 | 21.55 | 21.59 | 21.30 | 21.50 | 381,298 | +0.01(+0.06%) |
Dec 27, 2010 | 21.39 | 21.61 | 21.30 | 21.48 | 263,549 | +0.05(+0.22%) |
Dec 23, 2010 | 21.46 | 21.51 | 21.37 | 21.44 | 397,965 | -0.05(-0.25%) |
Dec 22, 2010 | 21.48 | 21.62 | 21.43 | 21.49 | 534,188 | +0.09(+0.42%) |
Dec 21, 2010 | 21.41 | 21.51 | 21.40 | 21.40 | 480,053 | +0.03(+0.16%) |
Dec 20, 2010 | 21.48 | 21.53 | 21.34 | 21.37 | 576,343 | -0.12(-0.54%) |
Dec 17, 2010 | 21.53 | 21.53 | 21.31 | 21.48 | 862,751 | +0.02(+0.10%) |
Dec 16, 2010 | 21.29 | 21.56 | 21.29 | 21.46 | 406,018 | +0.18(+0.84%) |
Dec 15, 2010 | 21.55 | 21.66 | 21.28 | 21.29 | 711,128 | -0.30(-1.40%) |
Dec 14, 2010 | 21.44 | 21.67 | 21.43 | 21.59 | 454,984 | +0.21(+0.96%) |
Dec 13, 2010 | 21.44 | 21.47 | 21.30 | 21.38 | 298,962 | +0.06(+0.29%) |
Dec 10, 2010 | 21.26 | 21.38 | 21.14 | 21.32 | 505,263 | +0.20(+0.94%) |
Dec 09, 2010 | 21.09 | 21.28 | 21.02 | 21.12 | 851,604 | -0.07(-0.32%) |
Dec 08, 2010 | 21.33 | 21.40 | 21.12 | 21.19 | 962,312 | -0.21(-0.96%) |
Dec 07, 2010 | 21.82 | 21.93 | 21.39 | 21.39 | 3,832,270 | -0.26(-1.20%) |
Dec 06, 2010 | 21.69 | 21.81 | 21.59 | 21.66 | 1,144,052 | -0.09(-0.41%) |
Dec 03, 2010 | 21.37 | 21.83 | 21.22 | 21.74 | 1,397,679 | +0.23(+1.08%) |
Dec 02, 2010 | 20.95 | 21.63 | 20.93 | 21.51 | 1,401,706 | +0.55(+2.62%) |
Dec 01, 2010 | 20.80 | 21.05 | 20.78 | 20.96 | 601,139 | +0.35(+1.70%) |
Nov 30, 2010 | 20.59 | 20.72 | 20.55 | 20.61 | 919,625 | -0.11(-0.53%) |
Nov 29, 2010 | 20.61 | 20.76 | 20.41 | 20.72 | 776,295 | +0.04(+0.20%) |
Nov 26, 2010 | 20.70 | 20.83 | 20.64 | 20.68 | 304,006 | -0.12(-0.56%) |
Nov 24, 2010 | 20.68 | 20.80 | 20.80 | 20.80 | 576,435 | +0.25(+1.23%) |
Nov 23, 2010 | 20.68 | 20.68 | 20.39 | 20.54 | 520,499 | -0.22(-1.06%) |
Nov 22, 2010 | 20.61 | 20.82 | 20.59 | 20.76 | 702,842 | +0.09(+0.46%) |
Nov 19, 2010 | 20.66 | 20.70 | 20.52 | 20.67 | 454,307 | -0.03(-0.16%) |
Nov 18, 2010 | 20.55 | 20.81 | 20.52 | 20.70 | 683,440 | +0.26(+1.26%) |
Nov 17, 2010 | 20.41 | 20.53 | 20.30 | 20.45 | 721,994 | +0.08(+0.40%) |
Nov 16, 2010 | 20.49 | 20.53 | 20.24 | 20.36 | 1,078,661 | -0.22(-1.05%) |
Nov 15, 2010 | 20.53 | 20.72 | 20.45 | 20.58 | 591,406 | +0.13(+0.63%) |
Nov 12, 2010 | 20.44 | 20.54 | 20.36 | 20.45 | 842,251 | -0.03(-0.13%) |
Nov 11, 2010 | 20.43 | 20.51 | 20.34 | 20.48 | 578,072 | -0.09(-0.43%) |
Nov 10, 2010 | 20.44 | 20.59 | 20.36 | 20.57 | 884,957 | +0.14(+0.66%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.41 | 20.43 | 951,570 | -0.12(-0.56%) |
Nov 08, 2010 | 20.59 | 20.65 | 20.49 | 20.55 | 615,685 | -0.07(-0.33%) |
Nov 05, 2010 | 20.59 | 20.67 | 20.49 | 20.62 | 607,171 | +0.01(+0.07%) |
Nov 04, 2010 | 20.30 | 20.64 | 20.20 | 20.60 | 908,159 | +0.39(+1.95%) |
Nov 03, 2010 | 20.24 | 20.25 | 20.05 | 20.21 | 603,945 | +0.01(+0.07%) |
Nov 02, 2010 | 20.12 | 20.30 | 20.11 | 20.19 | 502,563 | +0.18(+0.88%) |