Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.63 | 22.94 | 22.46 | 22.53 | 511,282 | -0.02(-0.07%) |
Jan 28, 2011 | 23.08 | 23.18 | 22.52 | 22.55 | 428,756 | -0.47(-2.02%) |
Jan 27, 2011 | 22.88 | 23.08 | 22.79 | 23.01 | 521,601 | +0.18(+0.77%) |
Jan 26, 2011 | 22.79 | 23.16 | 22.66 | 22.84 | 548,876 | +0.13(+0.57%) |
Jan 25, 2011 | 22.75 | 22.88 | 22.57 | 22.71 | 439,855 | -0.14(-0.63%) |
Jan 24, 2011 | 22.76 | 23.01 | 22.64 | 22.85 | 318,176 | +0.14(+0.60%) |
Jan 21, 2011 | 22.97 | 22.99 | 22.54 | 22.72 | 339,730 | -0.11(-0.50%) |
Jan 20, 2011 | 22.63 | 23.02 | 22.62 | 22.83 | 326,069 | +0.14(+0.61%) |
Jan 19, 2011 | 23.24 | 23.33 | 22.63 | 22.69 | 453,591 | -0.60(-2.56%) |
Jan 18, 2011 | 22.88 | 23.29 | 22.76 | 23.29 | 475,522 | +0.43(+1.90%) |
Jan 14, 2011 | 22.76 | 22.93 | 22.67 | 22.85 | 402,608 | +0.05(+0.20%) |
Jan 13, 2011 | 22.73 | 22.88 | 22.68 | 22.81 | 307,832 | +0.04(+0.17%) |
Jan 12, 2011 | 22.68 | 22.96 | 22.64 | 22.77 | 533,835 | +0.23(+1.02%) |
Jan 11, 2011 | 22.34 | 22.63 | 22.29 | 22.54 | 343,489 | +0.29(+1.30%) |
Jan 10, 2011 | 21.98 | 22.34 | 21.86 | 22.25 | 344,796 | +0.18(+0.83%) |
Jan 07, 2011 | 22.27 | 22.29 | 21.82 | 22.07 | 327,196 | -0.15(-0.69%) |
Jan 06, 2011 | 22.17 | 22.27 | 22.08 | 22.22 | 383,615 | +0.08(+0.38%) |
Jan 05, 2011 | 22.11 | 22.19 | 22.08 | 22.14 | 555,390 | -0.06(-0.27%) |
Jan 04, 2011 | 22.63 | 22.66 | 22.01 | 22.20 | 709,090 | -0.36(-1.59%) |
Jan 03, 2011 | 22.63 | 22.82 | 22.47 | 22.56 | 498,829 | +0.10(+0.44%) |
Dec 31, 2010 | 22.73 | 22.76 | 22.45 | 22.46 | 370,480 | -0.27(-1.17%) |
Dec 30, 2010 | 22.79 | 22.93 | 22.72 | 22.72 | 175,644 | -0.10(-0.43%) |
Dec 29, 2010 | 22.97 | 23.00 | 22.81 | 22.82 | 153,928 | -0.07(-0.30%) |
Dec 28, 2010 | 23.01 | 23.05 | 22.81 | 22.89 | 298,639 | -0.06(-0.27%) |
Dec 27, 2010 | 22.62 | 23.26 | 22.62 | 22.95 | 435,400 | +0.21(+0.94%) |
Dec 23, 2010 | 22.64 | 22.80 | 22.54 | 22.74 | 280,833 | +0.11(+0.51%) |
Dec 22, 2010 | 22.57 | 22.73 | 22.49 | 22.63 | 222,508 | +0.05(+0.24%) |
Dec 21, 2010 | 22.68 | 22.82 | 22.53 | 22.57 | 413,425 | +0.01(+0.03%) |
Dec 20, 2010 | 22.66 | 22.75 | 22.50 | 22.56 | 261,514 | -0.02(-0.07%) |
Dec 17, 2010 | 22.50 | 22.73 | 22.19 | 22.58 | 952,897 | +0.12(+0.54%) |
Dec 16, 2010 | 22.01 | 22.46 | 21.98 | 22.46 | 404,052 | +0.47(+2.12%) |
Dec 15, 2010 | 21.85 | 22.20 | 21.79 | 21.99 | 445,890 | +0.11(+0.52%) |
Dec 14, 2010 | 21.47 | 21.97 | 21.41 | 21.88 | 509,274 | +0.49(+2.28%) |
Dec 13, 2010 | 21.61 | 21.61 | 21.34 | 21.39 | 1,289,241 | -0.07(-0.33%) |
Dec 10, 2010 | 21.16 | 21.49 | 21.16 | 21.46 | 832,879 | +0.36(+1.73%) |
Dec 09, 2010 | 21.14 | 21.20 | 20.94 | 21.10 | 434,754 | +0.12(+0.58%) |
Dec 08, 2010 | 21.20 | 21.41 | 20.92 | 20.97 | 667,853 | -0.17(-0.82%) |
Dec 07, 2010 | 21.28 | 21.55 | 21.12 | 21.15 | 778,540 | -0.08(-0.39%) |
Dec 06, 2010 | 21.32 | 21.39 | 21.18 | 21.23 | 778,798 | -0.14(-0.64%) |
Dec 03, 2010 | 21.65 | 22.02 | 21.29 | 21.37 | 1,179,534 | -0.64(-2.93%) |
Dec 02, 2010 | 21.69 | 22.04 | 21.48 | 22.01 | 566,536 | +0.14(+0.66%) |
Dec 01, 2010 | 21.75 | 22.08 | 21.73 | 21.87 | 508,960 | +0.45(+2.09%) |
Nov 30, 2010 | 21.60 | 21.60 | 21.36 | 21.42 | 466,361 | -0.34(-1.57%) |
Nov 29, 2010 | 21.80 | 21.83 | 21.44 | 21.76 | 346,324 | -0.16(-0.73%) |
Nov 26, 2010 | 21.91 | 22.07 | 21.80 | 21.92 | 126,167 | -0.07(-0.31%) |
Nov 24, 2010 | 21.69 | 21.99 | 21.99 | 21.99 | 288,914 | +0.46(+2.11%) |
Nov 23, 2010 | 21.65 | 21.66 | 21.44 | 21.54 | 267,153 | -0.27(-1.25%) |
Nov 22, 2010 | 21.82 | 21.91 | 21.49 | 21.81 | 354,960 | -0.05(-0.24%) |
Nov 19, 2010 | 21.68 | 22.04 | 21.54 | 21.86 | 457,886 | +0.19(+0.87%) |
Nov 18, 2010 | 21.72 | 21.93 | 21.59 | 21.67 | 505,448 | +0.12(+0.56%) |
Nov 17, 2010 | 21.60 | 21.66 | 21.38 | 21.55 | 399,423 | +0.02(+0.07%) |
Nov 16, 2010 | 21.92 | 21.99 | 21.42 | 21.54 | 397,787 | -0.50(-2.27%) |
Nov 15, 2010 | 22.04 | 22.20 | 21.92 | 22.04 | 494,062 | -0.01(-0.03%) |
Nov 12, 2010 | 21.99 | 22.20 | 21.96 | 22.04 | 564,407 | -0.08(-0.38%) |
Nov 11, 2010 | 22.06 | 22.35 | 21.97 | 22.13 | 420,728 | -0.08(-0.38%) |
Nov 10, 2010 | 22.07 | 22.24 | 21.85 | 22.21 | 690,137 | +0.20(+0.90%) |
Nov 09, 2010 | 22.03 | 22.30 | 21.93 | 22.01 | 486,150 | -0.02(-0.07%) |
Nov 08, 2010 | 21.96 | 22.12 | 21.91 | 22.03 | 610,437 | +0.05(+0.21%) |
Nov 05, 2010 | 21.99 | 22.01 | 21.82 | 21.98 | 677,101 | -0.03(-0.14%) |
Nov 04, 2010 | 21.86 | 22.18 | 21.86 | 22.01 | 497,659 | +0.37(+1.72%) |
Nov 03, 2010 | 21.90 | 21.99 | 21.50 | 21.64 | 441,848 | -0.27(-1.21%) |
Nov 02, 2010 | 21.65 | 21.99 | 21.65 | 21.91 | 328,634 | +0.42(+1.94%) |