Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.62 | 21.74 | 21.62 | 21.72 | 502 | +0.14(+0.64%) |
Jan 28, 2011 | 21.94 | 21.94 | 21.50 | 21.58 | 7,582 | -0.37(-1.70%) |
Jan 27, 2011 | 21.98 | 21.98 | 21.96 | 21.96 | 1,049 | +0.06(+0.28%) |
Jan 26, 2011 | 21.81 | 21.90 | 21.81 | 21.90 | 2,524 | +0.18(+0.85%) |
Jan 25, 2011 | 21.64 | 21.74 | 21.62 | 21.71 | 4,322 | -0.03(-0.13%) |
Jan 24, 2011 | 21.65 | 21.75 | 21.56 | 21.74 | 5,051 | +0.14(+0.67%) |
Jan 21, 2011 | 21.68 | 21.69 | 21.60 | 21.60 | 1,586 | +0.05(+0.23%) |
Jan 20, 2011 | 21.46 | 21.61 | 21.40 | 21.55 | 11,274 | -0.10(-0.46%) |
Jan 19, 2011 | 21.86 | 21.86 | 21.65 | 21.65 | 1,316 | -0.27(-1.25%) |
Jan 18, 2011 | 21.89 | 21.92 | 21.89 | 21.92 | 3,048 | +0.05(+0.25%) |
Jan 14, 2011 | 21.83 | 21.89 | 21.82 | 21.87 | 1,748 | +0.06(+0.27%) |
Jan 13, 2011 | 21.87 | 21.89 | 21.81 | 21.81 | 1,612 | -0.09(-0.39%) |
Jan 12, 2011 | 21.88 | 21.94 | 21.88 | 21.89 | 3,418 | +0.06(+0.30%) |
Jan 11, 2011 | 21.79 | 21.86 | 21.79 | 21.83 | 5,179 | +0.12(+0.56%) |
Jan 10, 2011 | 21.64 | 21.72 | 21.64 | 21.71 | 784 | +0.03(+0.15%) |
Jan 07, 2011 | 21.65 | 21.67 | 21.65 | 21.67 | 767 | -0.12(-0.54%) |
Jan 06, 2011 | 21.87 | 21.87 | 21.76 | 21.79 | 2,216 | -0.01(-0.04%) |
Jan 05, 2011 | 21.56 | 21.80 | 21.56 | 21.80 | 4,098 | +0.22(+1.01%) |
Jan 04, 2011 | 21.77 | 21.79 | 21.56 | 21.58 | 3,449 | -0.10(-0.46%) |
Jan 03, 2011 | 21.60 | 21.73 | 21.60 | 21.68 | 7,138 | +0.25(+1.15%) |
Dec 30, 2010 | 21.46 | 21.44 | 21.44 | 21.44 | 2,083 | +0.01(+0.04%) |
Dec 29, 2010 | 21.34 | 21.43 | 21.34 | 21.43 | 8,334 | +0.11(+0.50%) |
Dec 28, 2010 | 21.45 | 21.45 | 21.30 | 21.32 | 1,830 | +0.01(+0.05%) |
Dec 27, 2010 | 21.16 | 21.31 | 21.16 | 21.31 | 1,575 | +0.04(+0.19%) |
Dec 23, 2010 | 21.31 | 21.34 | 21.25 | 21.27 | 5,011 | +0.03(+0.14%) |
Dec 22, 2010 | 21.18 | 21.29 | 21.18 | 21.24 | 5,877 | +0.07(+0.32%) |
Dec 21, 2010 | 21.12 | 21.17 | 21.12 | 21.17 | 5,321 | +0.09(+0.45%) |
Dec 20, 2010 | 21.05 | 21.08 | 20.97 | 21.08 | 1,738 | +0.04(+0.19%) |
Dec 17, 2010 | 20.92 | 21.04 | 20.92 | 21.04 | 2,983 | +0.10(+0.46%) |
Dec 16, 2010 | 21.09 | 21.17 | 20.93 | 20.94 | 3,422 | -0.33(-1.53%) |
Dec 15, 2010 | 21.26 | 21.27 | 21.26 | 21.27 | 783 | +0.03(+0.14%) |
Dec 14, 2010 | 21.32 | 21.33 | 21.24 | 21.24 | 1,810 | -0.13(-0.60%) |
Dec 13, 2010 | 21.37 | 21.40 | 21.37 | 21.37 | 2,514 | +0.06(+0.27%) |
Dec 10, 2010 | 21.27 | 21.31 | 21.27 | 21.31 | 11,663 | +0.08(+0.37%) |
Dec 09, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 1,081 | +0.08(+0.38%) |
Dec 08, 2010 | 21.18 | 21.21 | 21.15 | 21.15 | 1,209 | -0.05(-0.21%) |
Dec 07, 2010 | 21.35 | 21.35 | 21.20 | 21.20 | 1,545 | +0.08(+0.39%) |
Dec 06, 2010 | 20.94 | 21.12 | 20.94 | 21.12 | 3,818 | +0.09(+0.43%) |
Dec 03, 2010 | 20.89 | 21.04 | 20.89 | 21.02 | 1,931 | +0.19(+0.91%) |
Dec 02, 2010 | 20.66 | 20.83 | 20.66 | 20.83 | 1,436 | +0.16(+0.79%) |
Dec 01, 2010 | 20.51 | 20.67 | 20.51 | 20.67 | 1,035 | +0.43(+2.15%) |
Nov 30, 2010 | 20.16 | 20.24 | 20.16 | 20.24 | 1,882 | -0.12(-0.61%) |
Nov 29, 2010 | 20.40 | 20.41 | 20.36 | 20.36 | 501 | -0.20(-0.98%) |
Nov 24, 2010 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | +0.27(+1.33%) |
Nov 23, 2010 | 20.29 | 20.35 | 20.26 | 20.29 | 27,445 | -0.24(-1.15%) |
Nov 22, 2010 | 20.44 | 20.53 | 20.37 | 20.53 | 452 | +0.04(+0.17%) |
Nov 19, 2010 | 20.39 | 20.51 | 20.34 | 20.49 | 2,879 | +0.11(+0.54%) |
Nov 18, 2010 | 20.28 | 20.44 | 20.28 | 20.38 | 7,895 | +0.34(+1.72%) |
Nov 17, 2010 | 20.06 | 20.15 | 20.04 | 20.04 | 3,958 | -0.01(-0.05%) |
Nov 16, 2010 | 20.30 | 20.30 | 19.93 | 20.05 | 4,019 | -0.42(-2.06%) |
Nov 15, 2010 | 20.41 | 20.54 | 20.41 | 20.47 | 1,833 | +0.05(+0.22%) |
Nov 12, 2010 | 20.54 | 20.56 | 20.36 | 20.42 | 4,128 | -0.24(-1.15%) |
Nov 11, 2010 | 20.53 | 20.72 | 20.51 | 20.66 | 19,196 | +0.01(+0.03%) |
Nov 10, 2010 | 20.56 | 20.67 | 20.47 | 20.65 | 4,775 | +0.04(+0.17%) |
Nov 09, 2010 | 20.75 | 20.75 | 20.62 | 20.62 | 5,916 | -0.02(-0.08%) |
Nov 08, 2010 | 20.61 | 20.64 | 20.57 | 20.63 | 16,228 | -0.03(-0.17%) |
Nov 05, 2010 | 20.64 | 20.67 | 20.60 | 20.67 | 3,400 | +0.12(+0.61%) |
Nov 04, 2010 | 20.50 | 20.58 | 20.50 | 20.54 | 5,441 | +0.39(+1.93%) |
Nov 03, 2010 | 20.22 | 20.22 | 20.14 | 20.15 | 2,374 | -0.02(-0.09%) |
Nov 02, 2010 | 20.10 | 20.21 | 20.09 | 20.17 | 3,180 | +0.13(+0.63%) |