Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.09 | 21.13 | 20.84 | 20.91 | 1,461,711 | -0.07(-0.33%) |
Jan 28, 2011 | 21.46 | 21.55 | 20.95 | 20.98 | 1,306,202 | -0.40(-1.87%) |
Jan 27, 2011 | 21.26 | 21.48 | 21.12 | 21.38 | 1,143,424 | +0.20(+0.95%) |
Jan 26, 2011 | 21.45 | 21.45 | 21.09 | 21.18 | 780,925 | -0.14(-0.68%) |
Jan 25, 2011 | 21.42 | 21.49 | 21.04 | 21.32 | 1,334,949 | -0.21(-0.99%) |
Jan 24, 2011 | 21.28 | 21.57 | 21.22 | 21.54 | 1,282,916 | +0.29(+1.39%) |
Jan 21, 2011 | 21.22 | 21.29 | 21.10 | 21.24 | 1,041,310 | +0.22(+1.04%) |
Jan 20, 2011 | 21.05 | 21.20 | 20.85 | 21.02 | 1,132,950 | -0.05(-0.23%) |
Jan 19, 2011 | 21.55 | 21.59 | 21.02 | 21.07 | 1,568,768 | -0.58(-2.69%) |
Jan 18, 2011 | 21.67 | 21.78 | 21.26 | 21.65 | 1,627,796 | -0.07(-0.32%) |
Jan 14, 2011 | 21.34 | 21.72 | 21.30 | 21.72 | 1,172,965 | +0.30(+1.41%) |
Jan 13, 2011 | 21.28 | 21.45 | 21.12 | 21.42 | 1,084,041 | +0.21(+0.97%) |
Jan 12, 2011 | 20.86 | 21.23 | 20.73 | 21.21 | 1,369,062 | +0.55(+2.66%) |
Jan 11, 2011 | 20.67 | 20.98 | 20.55 | 20.67 | 1,164,070 | +0.12(+0.60%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.18 | 20.54 | 1,545,467 | +0.18(+0.88%) |
Jan 07, 2011 | 20.59 | 20.78 | 20.22 | 20.36 | 1,329,080 | -0.14(-0.70%) |
Jan 06, 2011 | 20.80 | 20.96 | 20.45 | 20.51 | 1,356,683 | -0.21(-1.03%) |
Jan 05, 2011 | 20.64 | 20.91 | 20.64 | 20.72 | 1,288,749 | +0.02(+0.10%) |
Jan 04, 2011 | 21.27 | 21.27 | 20.63 | 20.70 | 1,323,938 | -0.48(-2.27%) |
Jan 03, 2011 | 20.95 | 21.40 | 20.93 | 21.18 | 1,305,670 | +0.44(+2.12%) |
Dec 31, 2010 | 20.80 | 20.86 | 20.66 | 20.74 | 1,027,919 | -0.07(-0.33%) |
Dec 30, 2010 | 21.00 | 21.01 | 20.75 | 20.81 | 817,492 | -0.19(-0.88%) |
Dec 29, 2010 | 21.12 | 21.17 | 20.97 | 21.00 | 627,053 | -0.10(-0.49%) |
Dec 28, 2010 | 21.21 | 21.23 | 20.92 | 21.10 | 663,966 | -0.04(-0.19%) |
Dec 27, 2010 | 21.04 | 21.26 | 21.04 | 21.14 | 609,678 | -0.03(-0.16%) |
Dec 23, 2010 | 21.50 | 21.50 | 21.06 | 21.17 | 1,350,394 | -0.31(-1.44%) |
Dec 22, 2010 | 21.60 | 21.67 | 21.47 | 21.48 | 1,051,084 | -0.12(-0.54%) |
Dec 21, 2010 | 21.34 | 21.82 | 21.33 | 21.60 | 1,068,902 | +0.37(+1.75%) |
Dec 20, 2010 | 21.49 | 21.49 | 21.10 | 21.23 | 940,034 | -0.20(-0.93%) |
Dec 17, 2010 | 21.57 | 21.61 | 21.36 | 21.43 | 2,035,750 | -0.01(-0.03%) |
Dec 16, 2010 | 21.22 | 21.45 | 21.06 | 21.43 | 1,083,927 | +0.23(+1.10%) |
Dec 15, 2010 | 21.12 | 21.34 | 21.07 | 21.20 | 1,807,471 | -0.34(-1.56%) |
Dec 14, 2010 | 21.68 | 21.74 | 21.45 | 21.54 | 1,092,386 | -0.06(-0.29%) |
Dec 13, 2010 | 21.74 | 21.74 | 21.55 | 21.60 | 1,246,590 | -0.03(-0.16%) |
Dec 10, 2010 | 21.50 | 21.65 | 21.23 | 21.63 | 695,423 | +0.20(+0.93%) |
Dec 09, 2010 | 21.67 | 21.80 | 21.22 | 21.43 | 1,330,775 | -0.08(-0.35%) |
Dec 08, 2010 | 21.14 | 21.56 | 21.14 | 21.51 | 1,681,575 | +0.34(+1.62%) |
Dec 07, 2010 | 21.42 | 21.52 | 21.08 | 21.17 | 1,653,404 | -0.03(-0.16%) |
Dec 06, 2010 | 21.33 | 21.49 | 21.16 | 21.20 | 1,232,749 | -0.20(-0.93%) |
Dec 03, 2010 | 21.00 | 21.45 | 20.71 | 21.40 | 1,275,494 | +0.32(+1.53%) |
Dec 02, 2010 | 20.66 | 21.19 | 20.64 | 21.08 | 1,267,723 | +0.43(+2.06%) |
Dec 01, 2010 | 20.80 | 21.02 | 20.63 | 20.65 | 1,418,118 | +0.28(+1.35%) |
Nov 30, 2010 | 20.41 | 20.63 | 20.37 | 20.38 | 1,156,192 | -0.26(-1.27%) |
Nov 29, 2010 | 20.43 | 20.67 | 20.38 | 20.64 | 1,771,543 | +0.04(+0.20%) |
Nov 26, 2010 | 20.39 | 20.73 | 20.14 | 20.60 | 586,148 | -0.01(-0.03%) |
Nov 24, 2010 | 20.39 | 20.60 | 20.60 | 20.60 | 1,689,254 | +0.38(+1.90%) |
Nov 23, 2010 | 20.69 | 21.79 | 19.99 | 20.22 | 5,086,688 | -0.78(-3.69%) |
Nov 22, 2010 | 20.69 | 21.21 | 20.64 | 21.00 | 2,430,100 | +0.16(+0.76%) |
Nov 19, 2010 | 20.39 | 20.89 | 20.19 | 20.84 | 1,709,208 | +0.36(+1.74%) |
Nov 18, 2010 | 20.07 | 20.62 | 20.07 | 20.48 | 1,903,404 | +0.39(+1.95%) |
Nov 17, 2010 | 20.16 | 20.31 | 20.03 | 20.09 | 1,463,434 | -0.08(-0.41%) |
Nov 16, 2010 | 20.28 | 20.44 | 20.11 | 20.17 | 2,380,617 | -1.09(-5.13%) |
Nov 15, 2010 | 21.26 | 21.28 | 20.54 | 21.26 | 2,103,460 | +0.23(+1.08%) |
Nov 12, 2010 | 21.10 | 21.33 | 20.86 | 21.04 | 832,291 | -0.23(-1.10%) |
Nov 11, 2010 | 21.17 | 21.45 | 21.02 | 21.27 | 912,043 | -0.14(-0.64%) |
Nov 10, 2010 | 21.19 | 21.46 | 20.94 | 21.41 | 1,054,011 | +0.20(+0.94%) |
Nov 09, 2010 | 21.70 | 21.73 | 21.17 | 21.21 | 876,207 | -0.51(-2.37%) |
Nov 08, 2010 | 21.83 | 21.83 | 21.39 | 21.72 | 745,916 | -0.06(-0.28%) |
Nov 05, 2010 | 21.26 | 21.83 | 21.24 | 21.78 | 1,193,065 | +0.45(+2.09%) |
Nov 04, 2010 | 20.93 | 21.36 | 20.80 | 21.34 | 1,107,882 | +0.61(+2.95%) |
Nov 03, 2010 | 20.47 | 20.73 | 20.38 | 20.73 | 1,127,985 | +0.29(+1.44%) |
Nov 02, 2010 | 20.32 | 20.51 | 20.19 | 20.43 | 884,099 | +0.27(+1.33%) |