Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.65 | 21.90 | 21.50 | 21.79 | 109,397 | +0.19(+0.88%) |
Jan 28, 2011 | 22.04 | 22.04 | 21.56 | 21.60 | 207,508 | -0.56(-2.53%) |
Jan 27, 2011 | 22.30 | 22.30 | 22.03 | 22.16 | 77,129 | +0.00(+0.00%) |
Jan 26, 2011 | 21.99 | 22.26 | 21.95 | 22.16 | 182,039 | +0.38(+1.74%) |
Jan 25, 2011 | 21.78 | 21.80 | 21.56 | 21.78 | 180,532 | -0.09(-0.41%) |
Jan 24, 2011 | 21.65 | 21.87 | 21.64 | 21.87 | 35,627 | +0.11(+0.51%) |
Jan 21, 2011 | 21.93 | 21.94 | 21.72 | 21.76 | 45,345 | +0.01(+0.05%) |
Jan 20, 2011 | 21.85 | 21.86 | 21.51 | 21.75 | 67,797 | -0.51(-2.29%) |
Jan 19, 2011 | 22.56 | 22.56 | 22.17 | 22.26 | 57,533 | -0.30(-1.33%) |
Jan 18, 2011 | 22.60 | 22.60 | 22.46 | 22.56 | 131,204 | +0.23(+1.03%) |
Jan 14, 2011 | 22.20 | 22.33 | 22.15 | 22.33 | 70,519 | +0.07(+0.31%) |
Jan 13, 2011 | 22.41 | 22.41 | 22.23 | 22.26 | 48,305 | -0.10(-0.45%) |
Jan 12, 2011 | 22.27 | 22.37 | 22.18 | 22.36 | 39,057 | +0.29(+1.31%) |
Jan 11, 2011 | 22.00 | 22.07 | 21.92 | 22.07 | 42,677 | +0.36(+1.66%) |
Jan 10, 2011 | 21.65 | 21.73 | 21.50 | 21.71 | 243,873 | -0.10(-0.46%) |
Jan 07, 2011 | 21.91 | 21.91 | 21.64 | 21.81 | 34,344 | -0.04(-0.18%) |
Jan 06, 2011 | 22.16 | 22.18 | 21.80 | 21.85 | 106,127 | -0.27(-1.22%) |
Jan 05, 2011 | 21.97 | 22.12 | 21.89 | 22.12 | 88,385 | -0.10(-0.45%) |
Jan 04, 2011 | 22.48 | 22.50 | 22.06 | 22.22 | 147,011 | -0.13(-0.58%) |
Jan 03, 2011 | 22.36 | 22.44 | 22.31 | 22.35 | 154,133 | +0.20(+0.90%) |
Dec 31, 2010 | 21.96 | 22.17 | 21.96 | 22.15 | 44,791 | +0.16(+0.73%) |
Dec 30, 2010 | 22.01 | 22.01 | 21.89 | 21.99 | 19,822 | -0.01(-0.05%) |
Dec 29, 2010 | 21.97 | 22.04 | 21.88 | 22.00 | 236,346 | +0.25(+1.15%) |
Dec 28, 2010 | 21.79 | 21.83 | 21.66 | 21.75 | 56,045 | +0.04(+0.18%) |
Dec 27, 2010 | 21.65 | 21.72 | 21.58 | 21.71 | 33,901 | -0.06(-0.28%) |
Dec 23, 2010 | 21.71 | 21.77 | 21.63 | 21.77 | 84,064 | +0.01(+0.05%) |
Dec 22, 2010 | 21.75 | 21.76 | 21.66 | 21.76 | 31,393 | +0.09(+0.41%) |
Dec 21, 2010 | 21.71 | 21.71 | 21.59 | 21.67 | 145,527 | +0.16(+0.75%) |
Dec 20, 2010 | 21.50 | 21.57 | 21.38 | 21.51 | 69,819 | +0.05(+0.23%) |
Dec 17, 2010 | 21.47 | 21.52 | 21.35 | 21.46 | 259,058 | -0.14(-0.65%) |
Dec 16, 2010 | 21.55 | 21.60 | 21.42 | 21.60 | 19,334 | +0.07(+0.33%) |
Dec 15, 2010 | 21.70 | 21.74 | 21.48 | 21.53 | 256,392 | -0.35(-1.60%) |
Dec 14, 2010 | 21.94 | 22.00 | 21.82 | 21.88 | 61,690 | -0.06(-0.27%) |
Dec 13, 2010 | 21.90 | 22.06 | 21.84 | 21.94 | 141,983 | +0.22(+1.01%) |
Dec 10, 2010 | 21.70 | 21.72 | 21.56 | 21.72 | 145,529 | +0.07(+0.32%) |
Dec 09, 2010 | 21.82 | 21.82 | 21.56 | 21.65 | 37,086 | -0.16(-0.73%) |
Dec 08, 2010 | 21.99 | 21.99 | 21.72 | 21.81 | 58,680 | -0.09(-0.41%) |
Dec 07, 2010 | 22.26 | 22.26 | 21.90 | 21.90 | 249,709 | +0.00(+0.00%) |
Dec 06, 2010 | 21.76 | 21.93 | 21.73 | 21.90 | 60,711 | +0.01(+0.05%) |
Dec 03, 2010 | 21.67 | 21.90 | 21.67 | 21.89 | 121,086 | +0.20(+0.92%) |
Dec 02, 2010 | 21.31 | 21.69 | 21.27 | 21.69 | 126,134 | +0.49(+2.31%) |
Dec 01, 2010 | 20.97 | 21.21 | 20.92 | 21.20 | 229,096 | +0.75(+3.67%) |
Nov 30, 2010 | 20.35 | 20.61 | 20.31 | 20.45 | 126,220 | -0.27(-1.30%) |
Nov 29, 2010 | 20.62 | 20.76 | 20.40 | 20.72 | 147,051 | -0.13(-0.62%) |
Nov 26, 2010 | 20.82 | 20.88 | 20.76 | 20.85 | 28,862 | -0.26(-1.23%) |
Nov 24, 2010 | 21.05 | 21.11 | 21.11 | 21.11 | 15,322 | +0.46(+2.23%) |
Nov 23, 2010 | 20.82 | 20.82 | 20.57 | 20.65 | 90,667 | -0.67(-3.14%) |
Nov 22, 2010 | 21.16 | 21.33 | 21.03 | 21.32 | 84,202 | -0.08(-0.37%) |
Nov 19, 2010 | 21.23 | 21.40 | 21.13 | 21.40 | 59,866 | +0.05(+0.23%) |
Nov 18, 2010 | 21.34 | 21.41 | 21.29 | 21.35 | 49,301 | +0.51(+2.45%) |
Nov 17, 2010 | 20.80 | 20.93 | 20.79 | 20.84 | 250,008 | +0.07(+0.34%) |
Nov 16, 2010 | 21.10 | 21.10 | 20.62 | 20.77 | 88,295 | -0.52(-2.44%) |
Nov 15, 2010 | 21.46 | 21.49 | 21.29 | 21.29 | 78,601 | -0.01(-0.05%) |
Nov 12, 2010 | 21.55 | 21.55 | 20.91 | 21.30 | 71,713 | -0.36(-1.66%) |
Nov 11, 2010 | 21.65 | 21.69 | 21.51 | 21.66 | 47,926 | -0.16(-0.73%) |
Nov 10, 2010 | 21.81 | 21.82 | 21.48 | 21.82 | 97,548 | -0.01(-0.05%) |
Nov 09, 2010 | 22.23 | 22.24 | 21.75 | 21.83 | 28,073 | -0.19(-0.86%) |
Nov 08, 2010 | 21.89 | 22.05 | 21.88 | 22.02 | 23,421 | +0.00(+0.00%) |
Nov 05, 2010 | 21.96 | 22.07 | 21.94 | 22.02 | 196,229 | -0.01(-0.05%) |
Nov 04, 2010 | 21.78 | 22.03 | 21.78 | 22.03 | 34,878 | +0.61(+2.85%) |
Nov 03, 2010 | 21.32 | 21.42 | 21.08 | 21.42 | 43,052 | +0.12(+0.56%) |
Nov 02, 2010 | 21.24 | 21.33 | 21.22 | 21.30 | 42,172 | +0.29(+1.38%) |