Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.87 | 22.48 | 21.73 | 22.27 | 1,065,672 | +0.38(+1.73%) |
Jan 28, 2011 | 22.53 | 22.53 | 21.85 | 21.90 | 798,317 | -0.58(-2.58%) |
Jan 27, 2011 | 22.85 | 22.92 | 22.29 | 22.47 | 1,079,624 | -0.31(-1.38%) |
Jan 26, 2011 | 22.63 | 22.98 | 22.35 | 22.79 | 862,807 | +0.20(+0.89%) |
Jan 25, 2011 | 22.67 | 22.76 | 22.34 | 22.59 | 882,025 | -0.22(-0.95%) |
Jan 24, 2011 | 22.65 | 22.84 | 22.51 | 22.80 | 646,883 | +0.20(+0.89%) |
Jan 21, 2011 | 23.09 | 23.13 | 22.55 | 22.60 | 1,174,057 | -0.40(-1.75%) |
Jan 20, 2011 | 23.27 | 23.39 | 22.98 | 23.00 | 588,821 | -0.38(-1.62%) |
Jan 19, 2011 | 23.78 | 23.94 | 23.31 | 23.38 | 999,951 | -0.47(-1.96%) |
Jan 18, 2011 | 24.19 | 24.33 | 23.58 | 23.85 | 1,043,415 | -0.40(-1.66%) |
Jan 14, 2011 | 23.87 | 24.28 | 23.61 | 24.25 | 792,240 | +0.39(+1.65%) |
Jan 13, 2011 | 23.74 | 23.86 | 23.58 | 23.86 | 622,639 | +0.14(+0.61%) |
Jan 12, 2011 | 23.44 | 23.97 | 23.39 | 23.71 | 670,812 | +0.41(+1.76%) |
Jan 11, 2011 | 23.29 | 23.60 | 23.17 | 23.30 | 711,977 | +0.03(+0.14%) |
Jan 10, 2011 | 23.10 | 23.38 | 22.88 | 23.27 | 1,251,332 | +0.12(+0.52%) |
Jan 07, 2011 | 23.09 | 23.39 | 22.98 | 23.15 | 1,773,231 | +0.16(+0.70%) |
Jan 06, 2011 | 23.00 | 23.08 | 22.55 | 22.99 | 957,260 | +0.06(+0.28%) |
Jan 05, 2011 | 23.04 | 23.25 | 22.67 | 22.92 | 1,112,424 | -0.13(-0.56%) |
Jan 04, 2011 | 23.60 | 23.64 | 22.73 | 23.05 | 1,638,300 | -0.46(-1.95%) |
Jan 03, 2011 | 23.89 | 24.00 | 23.49 | 23.51 | 916,227 | -0.22(-0.91%) |
Dec 31, 2010 | 24.01 | 24.04 | 23.72 | 23.73 | 355,800 | -0.27(-1.11%) |
Dec 30, 2010 | 24.01 | 24.10 | 23.81 | 23.99 | 398,317 | -0.02(-0.07%) |
Dec 29, 2010 | 24.28 | 24.28 | 23.99 | 24.01 | 256,269 | -0.23(-0.96%) |
Dec 28, 2010 | 24.41 | 24.43 | 24.16 | 24.24 | 295,523 | -0.15(-0.63%) |
Dec 27, 2010 | 24.35 | 24.43 | 24.04 | 24.40 | 421,964 | +0.01(+0.03%) |
Dec 23, 2010 | 24.53 | 24.66 | 24.34 | 24.39 | 530,726 | -0.13(-0.52%) |
Dec 22, 2010 | 25.24 | 25.24 | 24.31 | 24.52 | 1,012,665 | -0.81(-3.21%) |
Dec 21, 2010 | 25.31 | 25.43 | 25.04 | 25.33 | 406,734 | +0.04(+0.16%) |
Dec 20, 2010 | 25.54 | 25.78 | 25.04 | 25.29 | 726,541 | -0.14(-0.54%) |
Dec 17, 2010 | 25.04 | 25.60 | 24.92 | 25.43 | 1,408,210 | +0.47(+1.90%) |
Dec 16, 2010 | 24.84 | 25.00 | 24.72 | 24.95 | 898,558 | +0.22(+0.88%) |
Dec 15, 2010 | 25.25 | 25.25 | 24.64 | 24.73 | 957,942 | -0.49(-1.94%) |
Dec 14, 2010 | 25.37 | 25.43 | 25.15 | 25.22 | 596,743 | -0.14(-0.57%) |
Dec 13, 2010 | 25.61 | 25.61 | 25.28 | 25.37 | 1,108,890 | -0.13(-0.50%) |
Dec 10, 2010 | 25.67 | 25.75 | 25.41 | 25.50 | 1,363,149 | -0.10(-0.38%) |
Dec 09, 2010 | 25.84 | 25.84 | 25.49 | 25.59 | 789,482 | -0.04(-0.16%) |
Dec 08, 2010 | 25.58 | 25.75 | 25.39 | 25.63 | 770,375 | +0.11(+0.44%) |
Dec 07, 2010 | 25.99 | 25.99 | 25.41 | 25.52 | 1,065,610 | -0.47(-1.82%) |
Dec 06, 2010 | 26.08 | 26.13 | 25.76 | 26.00 | 386,499 | -0.20(-0.77%) |
Dec 03, 2010 | 25.88 | 26.29 | 25.86 | 26.20 | 792,526 | +0.34(+1.31%) |
Dec 02, 2010 | 25.77 | 26.03 | 25.64 | 25.86 | 572,147 | +0.15(+0.59%) |
Dec 01, 2010 | 25.89 | 25.94 | 25.61 | 25.71 | 711,874 | +0.25(+0.98%) |
Nov 30, 2010 | 25.18 | 26.00 | 25.10 | 25.46 | 1,046,377 | -0.02(-0.09%) |
Nov 29, 2010 | 24.92 | 25.57 | 24.71 | 25.48 | 943,768 | +0.51(+2.03%) |
Nov 26, 2010 | 25.06 | 25.23 | 24.95 | 24.97 | 159,867 | -0.24(-0.96%) |
Nov 24, 2010 | 24.87 | 25.22 | 25.22 | 25.22 | 681,471 | +0.51(+2.08%) |
Nov 23, 2010 | 24.23 | 24.89 | 24.15 | 24.70 | 1,306,123 | +0.36(+1.49%) |
Nov 22, 2010 | 24.06 | 24.51 | 24.00 | 24.34 | 922,931 | +0.22(+0.90%) |
Nov 19, 2010 | 24.04 | 24.23 | 23.97 | 24.12 | 603,994 | +0.02(+0.07%) |
Nov 18, 2010 | 23.90 | 24.27 | 23.75 | 24.11 | 642,291 | +0.44(+1.87%) |
Nov 17, 2010 | 23.35 | 23.78 | 23.22 | 23.66 | 677,151 | +0.41(+1.76%) |
Nov 16, 2010 | 23.37 | 23.72 | 23.12 | 23.25 | 703,105 | -0.30(-1.26%) |
Nov 15, 2010 | 23.45 | 23.77 | 23.34 | 23.55 | 1,195,194 | +0.26(+1.10%) |
Nov 12, 2010 | 23.48 | 23.56 | 23.16 | 23.29 | 909,642 | -0.27(-1.13%) |
Nov 11, 2010 | 23.28 | 23.90 | 23.25 | 23.56 | 2,102,516 | +0.10(+0.41%) |
Nov 10, 2010 | 23.75 | 23.75 | 23.25 | 23.46 | 1,709,836 | -0.31(-1.32%) |
Nov 09, 2010 | 24.48 | 24.92 | 23.62 | 23.78 | 4,515,496 | +0.82(+3.57%) |
Nov 08, 2010 | 22.51 | 23.00 | 22.38 | 22.96 | 1,724,497 | +0.40(+1.78%) |
Nov 05, 2010 | 22.03 | 22.61 | 21.98 | 22.55 | 1,885,863 | +0.52(+2.37%) |
Nov 04, 2010 | 21.00 | 22.51 | 21.00 | 22.03 | 3,549,537 | +1.25(+6.00%) |
Nov 03, 2010 | 20.91 | 20.98 | 20.43 | 20.79 | 2,354,307 | -0.12(-0.58%) |
Nov 02, 2010 | 20.48 | 21.01 | 20.10 | 20.91 | 2,281,537 | +0.72(+3.59%) |