Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.51 | 22.96 | 22.47 | 22.73 | 1,005,761 | +0.20(+0.90%) |
Jan 28, 2011 | 22.94 | 23.04 | 22.46 | 22.53 | 830,432 | -0.39(-1.72%) |
Jan 27, 2011 | 22.84 | 22.98 | 22.77 | 22.92 | 554,748 | +0.09(+0.40%) |
Jan 26, 2011 | 22.94 | 23.05 | 22.78 | 22.83 | 483,457 | -0.03(-0.15%) |
Jan 25, 2011 | 22.67 | 22.86 | 22.50 | 22.86 | 923,025 | +0.16(+0.70%) |
Jan 24, 2011 | 22.46 | 22.84 | 22.36 | 22.71 | 865,063 | +0.29(+1.31%) |
Jan 21, 2011 | 22.74 | 22.77 | 22.38 | 22.41 | 795,496 | -0.22(-0.96%) |
Jan 20, 2011 | 22.89 | 22.98 | 22.37 | 22.63 | 1,098,787 | -0.33(-1.43%) |
Jan 19, 2011 | 22.95 | 23.46 | 22.92 | 22.96 | 1,492,258 | -0.06(-0.27%) |
Jan 18, 2011 | 22.68 | 23.02 | 22.51 | 23.02 | 1,746,662 | +0.26(+1.16%) |
Jan 14, 2011 | 22.68 | 22.80 | 22.64 | 22.75 | 1,896,060 | +0.08(+0.36%) |
Jan 13, 2011 | 22.82 | 22.91 | 22.60 | 22.67 | 1,075,622 | -0.19(-0.84%) |
Jan 12, 2011 | 23.01 | 23.02 | 22.81 | 22.86 | 1,223,679 | +0.00(+0.02%) |
Jan 11, 2011 | 23.00 | 23.10 | 22.78 | 22.86 | 1,213,595 | -0.11(-0.48%) |
Jan 10, 2011 | 22.74 | 23.10 | 22.56 | 22.97 | 1,342,074 | +0.13(+0.57%) |
Jan 07, 2011 | 22.66 | 23.00 | 22.43 | 22.84 | 2,949,263 | +0.75(+3.38%) |
Jan 06, 2011 | 22.32 | 22.51 | 22.08 | 22.09 | 1,801,131 | -0.09(-0.39%) |
Jan 05, 2011 | 22.12 | 22.37 | 21.99 | 22.18 | 1,462,683 | +0.11(+0.50%) |
Jan 04, 2011 | 22.57 | 22.57 | 21.93 | 22.07 | 1,665,554 | -0.44(-1.97%) |
Jan 03, 2011 | 22.39 | 22.82 | 22.39 | 22.51 | 1,131,898 | +0.28(+1.26%) |
Dec 31, 2010 | 22.44 | 22.53 | 22.23 | 22.23 | 652,454 | -0.21(-0.92%) |
Dec 30, 2010 | 22.27 | 22.51 | 22.25 | 22.44 | 720,895 | +0.21(+0.93%) |
Dec 29, 2010 | 22.41 | 22.46 | 22.22 | 22.23 | 863,365 | -0.15(-0.69%) |
Dec 28, 2010 | 22.24 | 22.43 | 22.15 | 22.39 | 877,070 | +0.19(+0.87%) |
Dec 27, 2010 | 22.02 | 22.22 | 21.97 | 22.20 | 531,575 | +0.14(+0.65%) |
Dec 23, 2010 | 22.09 | 22.18 | 21.99 | 22.05 | 597,185 | -0.03(-0.13%) |
Dec 22, 2010 | 21.82 | 22.09 | 21.74 | 22.08 | 1,021,864 | +0.33(+1.53%) |
Dec 21, 2010 | 21.58 | 21.76 | 21.39 | 21.75 | 726,292 | +0.19(+0.87%) |
Dec 20, 2010 | 21.63 | 21.72 | 21.40 | 21.56 | 642,363 | +0.04(+0.20%) |
Dec 17, 2010 | 21.31 | 21.61 | 21.31 | 21.52 | 1,549,482 | +0.39(+1.84%) |
Dec 16, 2010 | 21.45 | 21.57 | 20.90 | 21.13 | 2,159,256 | -0.25(-1.17%) |
Dec 15, 2010 | 21.27 | 21.56 | 21.27 | 21.38 | 1,004,410 | +0.06(+0.27%) |
Dec 14, 2010 | 21.10 | 21.43 | 21.00 | 21.32 | 795,311 | +0.16(+0.77%) |
Dec 13, 2010 | 21.27 | 21.34 | 21.06 | 21.16 | 684,306 | -0.06(-0.30%) |
Dec 10, 2010 | 21.22 | 21.31 | 21.01 | 21.22 | 541,220 | +0.03(+0.14%) |
Dec 09, 2010 | 21.01 | 21.23 | 20.93 | 21.19 | 1,332,803 | +0.30(+1.45%) |
Dec 08, 2010 | 20.71 | 21.06 | 20.70 | 20.89 | 1,291,276 | +0.19(+0.93%) |
Dec 07, 2010 | 20.46 | 20.75 | 20.38 | 20.69 | 1,203,837 | +0.41(+2.02%) |
Dec 06, 2010 | 20.51 | 20.53 | 20.08 | 20.29 | 1,475,662 | -0.29(-1.40%) |
Dec 03, 2010 | 20.36 | 20.63 | 20.33 | 20.57 | 1,943,225 | +0.19(+0.94%) |
Dec 02, 2010 | 20.40 | 20.49 | 20.33 | 20.38 | 910,801 | +0.03(+0.14%) |
Dec 01, 2010 | 20.20 | 20.54 | 20.16 | 20.35 | 1,170,416 | +0.36(+1.78%) |
Nov 30, 2010 | 19.62 | 20.01 | 19.62 | 20.00 | 1,176,605 | +0.17(+0.87%) |
Nov 29, 2010 | 19.85 | 19.96 | 19.56 | 19.82 | 920,989 | -0.17(-0.87%) |
Nov 26, 2010 | 19.74 | 20.07 | 19.68 | 20.00 | 315,324 | +0.12(+0.61%) |
Nov 24, 2010 | 19.52 | 19.88 | 19.88 | 19.88 | 615,233 | +0.40(+2.08%) |
Nov 23, 2010 | 19.55 | 19.70 | 19.42 | 19.47 | 759,102 | -0.27(-1.36%) |
Nov 22, 2010 | 19.68 | 19.78 | 19.49 | 19.74 | 809,591 | -0.00(-0.02%) |
Nov 19, 2010 | 19.77 | 19.86 | 19.57 | 19.75 | 712,737 | -0.07(-0.36%) |
Nov 18, 2010 | 19.52 | 19.92 | 19.51 | 19.82 | 910,024 | +0.47(+2.41%) |
Nov 17, 2010 | 19.44 | 19.56 | 19.33 | 19.35 | 1,441,813 | -0.04(-0.20%) |
Nov 16, 2010 | 19.64 | 19.64 | 19.29 | 19.39 | 1,299,434 | -0.38(-1.95%) |
Nov 15, 2010 | 19.88 | 19.92 | 19.76 | 19.78 | 1,112,204 | -0.07(-0.36%) |
Nov 12, 2010 | 19.83 | 19.95 | 19.74 | 19.85 | 1,549,318 | -0.06(-0.29%) |
Nov 11, 2010 | 19.76 | 19.92 | 19.53 | 19.91 | 900,148 | -0.02(-0.10%) |
Nov 10, 2010 | 19.72 | 19.93 | 19.58 | 19.92 | 1,261,852 | +0.26(+1.35%) |
Nov 09, 2010 | 19.69 | 19.84 | 19.61 | 19.66 | 970,223 | -0.02(-0.12%) |
Nov 08, 2010 | 19.33 | 19.76 | 19.33 | 19.68 | 1,154,921 | +0.29(+1.49%) |
Nov 05, 2010 | 19.38 | 19.43 | 19.31 | 19.40 | 2,765,831 | +0.04(+0.22%) |
Nov 04, 2010 | 19.24 | 19.39 | 19.10 | 19.35 | 1,762,239 | +0.28(+1.46%) |
Nov 03, 2010 | 19.12 | 19.16 | 18.96 | 19.07 | 1,160,491 | -0.01(-0.05%) |
Nov 02, 2010 | 18.86 | 19.15 | 18.86 | 19.08 | 1,220,777 | +0.35(+1.85%) |