Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.35 | 20.15 | 19.26 | 19.96 | 2,234,490 | +0.66(+3.42%) |
Jan 28, 2011 | 20.02 | 21.29 | 19.02 | 19.30 | 7,079,640 | -3.11(-13.88%) |
Jan 27, 2011 | 21.99 | 22.42 | 21.62 | 22.41 | 1,581,699 | +0.53(+2.42%) |
Jan 26, 2011 | 21.53 | 21.99 | 21.51 | 21.88 | 826,826 | +0.34(+1.58%) |
Jan 25, 2011 | 21.17 | 21.64 | 21.07 | 21.54 | 934,913 | +0.34(+1.60%) |
Jan 24, 2011 | 20.87 | 21.31 | 20.84 | 21.20 | 1,016,344 | +0.37(+1.78%) |
Jan 21, 2011 | 20.95 | 21.07 | 20.66 | 20.83 | 1,106,445 | +0.00(+0.00%) |
Jan 20, 2011 | 20.46 | 20.99 | 20.33 | 20.83 | 1,273,482 | +0.33(+1.61%) |
Jan 19, 2011 | 20.74 | 20.95 | 20.48 | 20.50 | 1,097,217 | -0.24(-1.16%) |
Jan 18, 2011 | 21.26 | 21.40 | 20.55 | 20.74 | 2,622,788 | -0.73(-3.40%) |
Jan 14, 2011 | 21.59 | 21.70 | 21.28 | 21.47 | 1,032,612 | -0.12(-0.56%) |
Jan 13, 2011 | 21.97 | 22.10 | 21.56 | 21.59 | 1,085,467 | -0.42(-1.91%) |
Jan 12, 2011 | 22.00 | 22.50 | 21.51 | 22.01 | 2,382,282 | +0.62(+2.90%) |
Jan 11, 2011 | 20.82 | 21.43 | 20.61 | 21.39 | 1,120,671 | +0.58(+2.79%) |
Jan 10, 2011 | 20.13 | 20.89 | 20.01 | 20.81 | 1,037,530 | +0.51(+2.51%) |
Jan 07, 2011 | 21.27 | 21.33 | 20.29 | 20.30 | 1,454,220 | -1.00(-4.69%) |
Jan 06, 2011 | 21.66 | 21.83 | 21.21 | 21.30 | 871,273 | -0.32(-1.48%) |
Jan 05, 2011 | 21.64 | 21.89 | 21.10 | 21.62 | 736,817 | -0.11(-0.51%) |
Jan 04, 2011 | 22.12 | 22.19 | 20.80 | 21.73 | 1,867,110 | -0.50(-2.25%) |
Jan 03, 2011 | 23.03 | 23.15 | 22.17 | 22.23 | 876,579 | -0.61(-2.67%) |
Dec 31, 2010 | 23.00 | 23.15 | 22.74 | 22.84 | 251,289 | -0.09(-0.39%) |
Dec 30, 2010 | 22.63 | 22.98 | 22.40 | 22.93 | 335,134 | +0.24(+1.06%) |
Dec 29, 2010 | 22.72 | 22.95 | 22.57 | 22.69 | 255,777 | -0.07(-0.31%) |
Dec 28, 2010 | 23.15 | 23.15 | 22.67 | 22.76 | 232,752 | -0.29(-1.26%) |
Dec 27, 2010 | 23.08 | 23.18 | 22.95 | 23.05 | 205,250 | -0.05(-0.22%) |
Dec 23, 2010 | 23.13 | 23.23 | 22.76 | 23.10 | 276,076 | -0.03(-0.13%) |
Dec 22, 2010 | 23.02 | 23.25 | 22.84 | 23.13 | 405,310 | +0.03(+0.13%) |
Dec 21, 2010 | 22.90 | 23.20 | 22.83 | 23.10 | 406,516 | +0.24(+1.05%) |
Dec 20, 2010 | 23.78 | 23.82 | 22.84 | 22.86 | 580,839 | -0.85(-3.58%) |
Dec 17, 2010 | 23.11 | 24.15 | 22.90 | 23.71 | 2,216,812 | +0.74(+3.22%) |
Dec 16, 2010 | 22.90 | 23.25 | 22.67 | 22.97 | 416,573 | +0.05(+0.22%) |
Dec 15, 2010 | 22.71 | 23.12 | 22.51 | 22.92 | 849,849 | +0.14(+0.61%) |
Dec 14, 2010 | 22.92 | 23.37 | 22.69 | 22.78 | 993,015 | -0.21(-0.91%) |
Dec 13, 2010 | 22.85 | 23.26 | 22.73 | 22.99 | 1,210,481 | +0.17(+0.74%) |
Dec 10, 2010 | 21.92 | 22.93 | 21.92 | 22.82 | 879,422 | +0.86(+3.93%) |
Dec 09, 2010 | 22.20 | 22.29 | 21.76 | 21.96 | 647,464 | -0.08(-0.37%) |
Dec 08, 2010 | 21.37 | 22.25 | 21.37 | 22.04 | 944,054 | +0.65(+3.04%) |
Dec 07, 2010 | 21.75 | 21.88 | 21.29 | 21.39 | 985,339 | -0.24(-1.11%) |
Dec 06, 2010 | 21.68 | 21.77 | 21.35 | 21.63 | 450,294 | -0.03(-0.14%) |
Dec 03, 2010 | 21.56 | 21.93 | 21.29 | 21.66 | 847,682 | +0.07(+0.32%) |
Dec 02, 2010 | 21.37 | 21.73 | 21.06 | 21.59 | 840,944 | +0.18(+0.84%) |
Dec 01, 2010 | 21.71 | 21.92 | 21.34 | 21.41 | 889,920 | -0.12(-0.56%) |
Nov 30, 2010 | 21.53 | 21.89 | 21.30 | 21.53 | 1,209,348 | -0.20(-0.92%) |
Nov 29, 2010 | 21.70 | 21.92 | 21.37 | 21.73 | 567,512 | -0.14(-0.64%) |
Nov 26, 2010 | 21.93 | 22.04 | 21.69 | 21.87 | 298,329 | -0.17(-0.77%) |
Nov 24, 2010 | 22.00 | 22.04 | 22.04 | 22.04 | 800,479 | +0.08(+0.36%) |
Nov 23, 2010 | 21.12 | 22.00 | 21.10 | 21.96 | 1,494,823 | +0.72(+3.39%) |
Nov 22, 2010 | 21.25 | 21.60 | 20.77 | 21.24 | 952,676 | -0.14(-0.65%) |
Nov 19, 2010 | 21.05 | 21.46 | 20.97 | 21.38 | 653,163 | +0.28(+1.33%) |
Nov 18, 2010 | 21.26 | 21.28 | 20.76 | 21.10 | 804,478 | +0.10(+0.48%) |
Nov 17, 2010 | 20.32 | 21.14 | 20.32 | 21.00 | 886,513 | +0.66(+3.24%) |
Nov 16, 2010 | 20.80 | 21.03 | 20.31 | 20.34 | 709,240 | -0.56(-2.68%) |
Nov 15, 2010 | 20.72 | 21.09 | 20.67 | 20.90 | 547,786 | +0.21(+1.01%) |
Nov 12, 2010 | 20.83 | 21.03 | 20.66 | 20.69 | 592,466 | -0.29(-1.38%) |
Nov 11, 2010 | 20.89 | 21.17 | 20.78 | 20.98 | 664,731 | -0.05(-0.24%) |
Nov 10, 2010 | 20.99 | 21.03 | 20.69 | 21.03 | 763,017 | +0.12(+0.57%) |
Nov 09, 2010 | 20.77 | 20.94 | 20.59 | 20.91 | 962,028 | +0.19(+0.92%) |
Nov 08, 2010 | 20.67 | 20.91 | 20.53 | 20.72 | 605,306 | +0.01(+0.05%) |
Nov 05, 2010 | 20.76 | 20.83 | 20.37 | 20.71 | 853,962 | -0.07(-0.34%) |
Nov 04, 2010 | 20.95 | 21.15 | 20.61 | 20.78 | 1,313,008 | +0.13(+0.63%) |
Nov 03, 2010 | 19.87 | 21.26 | 19.86 | 20.65 | 2,991,760 | +0.95(+4.82%) |
Nov 02, 2010 | 19.79 | 20.00 | 19.35 | 19.70 | 1,294,901 | -0.07(-0.35%) |