Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.48 | 22.15 | 21.45 | 22.09 | 2,516,589 | +0.55(+2.56%) |
Jan 28, 2011 | 21.90 | 22.03 | 21.10 | 21.54 | 3,369,722 | -0.36(-1.64%) |
Jan 27, 2011 | 22.08 | 22.42 | 21.81 | 21.89 | 2,504,944 | -0.06(-0.29%) |
Jan 26, 2011 | 22.34 | 22.34 | 21.96 | 21.96 | 3,586,461 | -0.30(-1.36%) |
Jan 25, 2011 | 22.85 | 22.89 | 22.23 | 22.26 | 2,720,595 | -0.63(-2.77%) |
Jan 24, 2011 | 22.54 | 22.92 | 22.26 | 22.89 | 1,953,674 | +0.35(+1.55%) |
Jan 21, 2011 | 22.87 | 22.96 | 22.46 | 22.55 | 1,771,424 | -0.17(-0.73%) |
Jan 20, 2011 | 23.02 | 23.03 | 22.68 | 22.71 | 2,697,431 | -0.46(-1.98%) |
Jan 19, 2011 | 23.77 | 23.77 | 23.04 | 23.17 | 1,412,918 | -0.57(-2.40%) |
Jan 18, 2011 | 23.62 | 23.99 | 23.56 | 23.74 | 2,742,083 | -0.13(-0.54%) |
Jan 14, 2011 | 23.63 | 23.90 | 23.62 | 23.87 | 2,543,453 | +0.09(+0.39%) |
Jan 13, 2011 | 23.62 | 23.81 | 23.52 | 23.78 | 2,133,562 | +0.21(+0.90%) |
Jan 12, 2011 | 23.65 | 23.74 | 23.34 | 23.57 | 1,983,990 | +0.20(+0.86%) |
Jan 11, 2011 | 23.57 | 23.72 | 23.32 | 23.36 | 1,546,539 | -0.20(-0.86%) |
Jan 10, 2011 | 23.38 | 23.64 | 23.18 | 23.57 | 2,215,480 | +0.21(+0.90%) |
Jan 07, 2011 | 23.65 | 23.68 | 23.23 | 23.35 | 1,641,494 | -0.15(-0.63%) |
Jan 06, 2011 | 23.78 | 23.79 | 23.44 | 23.50 | 1,454,328 | -0.23(-0.97%) |
Jan 05, 2011 | 23.91 | 24.02 | 23.68 | 23.73 | 1,503,446 | -0.17(-0.69%) |
Jan 04, 2011 | 24.48 | 24.48 | 23.79 | 23.90 | 1,776,225 | -0.43(-1.77%) |
Jan 03, 2011 | 23.97 | 24.41 | 23.95 | 24.33 | 1,188,222 | +0.52(+2.20%) |
Dec 31, 2010 | 23.68 | 23.90 | 23.63 | 23.80 | 920,820 | +0.01(+0.04%) |
Dec 30, 2010 | 23.77 | 23.86 | 23.67 | 23.79 | 588,205 | +0.01(+0.04%) |
Dec 29, 2010 | 23.76 | 23.89 | 23.68 | 23.79 | 748,377 | +0.04(+0.15%) |
Dec 28, 2010 | 24.00 | 24.00 | 23.68 | 23.75 | 718,404 | -0.06(-0.27%) |
Dec 27, 2010 | 23.77 | 23.94 | 23.69 | 23.81 | 872,060 | -0.04(-0.15%) |
Dec 23, 2010 | 24.18 | 24.18 | 23.68 | 23.85 | 1,927,528 | -0.49(-2.00%) |
Dec 22, 2010 | 23.98 | 24.40 | 23.98 | 24.34 | 3,706,752 | +0.23(+0.95%) |
Dec 21, 2010 | 23.56 | 24.11 | 23.56 | 24.11 | 1,954,372 | +0.60(+2.54%) |
Dec 20, 2010 | 23.40 | 23.72 | 23.27 | 23.51 | 1,442,416 | +0.28(+1.23%) |
Dec 17, 2010 | 23.17 | 23.38 | 23.02 | 23.23 | 2,394,055 | +0.07(+0.32%) |
Dec 16, 2010 | 23.02 | 23.15 | 22.82 | 23.15 | 1,973,573 | +0.20(+0.88%) |
Dec 15, 2010 | 22.79 | 22.98 | 22.78 | 22.95 | 3,939,719 | +0.01(+0.04%) |
Dec 14, 2010 | 22.71 | 23.04 | 22.71 | 22.94 | 3,660,550 | +0.23(+1.01%) |
Dec 13, 2010 | 22.70 | 22.78 | 22.61 | 22.71 | 1,674,880 | +0.26(+1.14%) |
Dec 10, 2010 | 22.56 | 22.56 | 22.17 | 22.45 | 1,365,210 | -0.09(-0.41%) |
Dec 09, 2010 | 22.42 | 22.67 | 22.24 | 22.55 | 3,121,831 | +0.24(+1.07%) |
Dec 08, 2010 | 22.91 | 22.91 | 22.17 | 22.31 | 4,394,329 | -0.56(-2.45%) |
Dec 07, 2010 | 22.95 | 23.04 | 22.78 | 22.87 | 3,295,233 | +0.12(+0.52%) |
Dec 06, 2010 | 22.37 | 22.78 | 22.23 | 22.75 | 3,668,352 | +0.36(+1.60%) |
Dec 03, 2010 | 22.18 | 22.45 | 22.14 | 22.39 | 1,481,402 | +0.01(+0.04%) |
Dec 02, 2010 | 22.05 | 22.57 | 22.00 | 22.38 | 2,010,022 | +0.30(+1.37%) |
Dec 01, 2010 | 21.78 | 22.20 | 21.67 | 22.08 | 2,672,771 | +0.69(+3.22%) |
Nov 30, 2010 | 20.94 | 21.52 | 20.81 | 21.39 | 2,543,715 | +0.21(+1.00%) |
Nov 29, 2010 | 21.06 | 21.24 | 20.56 | 21.18 | 2,251,940 | -0.10(-0.47%) |
Nov 26, 2010 | 21.22 | 21.49 | 21.03 | 21.28 | 1,108,565 | -0.28(-1.28%) |
Nov 24, 2010 | 20.62 | 21.55 | 21.55 | 21.55 | 2,799,229 | +1.06(+5.20%) |
Nov 23, 2010 | 20.70 | 20.74 | 20.33 | 20.49 | 1,801,029 | -0.57(-2.70%) |
Nov 22, 2010 | 21.01 | 21.13 | 20.67 | 21.06 | 1,213,556 | -0.06(-0.30%) |
Nov 19, 2010 | 20.76 | 21.13 | 20.66 | 21.12 | 915,966 | +0.15(+0.70%) |
Nov 18, 2010 | 20.84 | 20.99 | 20.83 | 20.98 | 1,381,246 | +0.45(+2.19%) |
Nov 17, 2010 | 20.43 | 20.65 | 20.17 | 20.53 | 1,734,684 | +0.13(+0.63%) |
Nov 16, 2010 | 20.80 | 20.95 | 20.31 | 20.40 | 1,342,809 | -0.60(-2.84%) |
Nov 15, 2010 | 21.12 | 21.36 | 20.99 | 20.99 | 787,283 | +0.02(+0.09%) |
Nov 12, 2010 | 20.97 | 21.35 | 20.77 | 20.98 | 1,728,128 | -0.23(-1.08%) |
Nov 11, 2010 | 21.29 | 21.49 | 21.06 | 21.21 | 2,087,531 | -0.41(-1.91%) |
Nov 10, 2010 | 21.23 | 21.62 | 21.02 | 21.62 | 1,624,934 | +0.39(+1.82%) |
Nov 09, 2010 | 21.56 | 21.90 | 21.16 | 21.23 | 2,889,767 | -0.25(-1.15%) |
Nov 08, 2010 | 21.13 | 21.51 | 21.01 | 21.48 | 1,484,462 | +0.21(+0.99%) |
Nov 05, 2010 | 21.24 | 21.36 | 21.11 | 21.27 | 1,703,123 | +0.08(+0.39%) |
Nov 04, 2010 | 21.34 | 21.43 | 21.13 | 21.19 | 1,386,228 | +0.17(+0.79%) |
Nov 03, 2010 | 20.94 | 21.12 | 20.74 | 21.02 | 2,272,263 | +0.22(+1.06%) |
Nov 02, 2010 | 21.10 | 21.13 | 20.66 | 20.80 | 1,523,569 | -0.20(-0.96%) |