Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.73 | 20.87 | 20.53 | 20.58 | 321,645 | -0.18(-0.88%) |
Jan 28, 2011 | 21.37 | 21.37 | 20.75 | 20.76 | 325,762 | -0.64(-3.00%) |
Jan 27, 2011 | 21.34 | 21.45 | 21.20 | 21.40 | 222,933 | +0.06(+0.29%) |
Jan 26, 2011 | 21.26 | 21.48 | 21.21 | 21.34 | 241,685 | +0.08(+0.40%) |
Jan 25, 2011 | 21.06 | 21.29 | 20.95 | 21.26 | 223,611 | +0.09(+0.43%) |
Jan 24, 2011 | 20.87 | 21.27 | 20.86 | 21.16 | 161,318 | +0.25(+1.21%) |
Jan 21, 2011 | 21.13 | 21.15 | 20.73 | 20.91 | 339,466 | -0.20(-0.94%) |
Jan 20, 2011 | 21.13 | 21.37 | 21.03 | 21.11 | 301,334 | -0.08(-0.40%) |
Jan 19, 2011 | 21.30 | 21.42 | 21.18 | 21.19 | 245,515 | -0.17(-0.79%) |
Jan 18, 2011 | 21.35 | 21.40 | 21.18 | 21.36 | 126,848 | +0.00(+0.00%) |
Jan 14, 2011 | 21.31 | 21.39 | 21.25 | 21.36 | 187,812 | +0.06(+0.29%) |
Jan 13, 2011 | 21.30 | 21.42 | 21.17 | 21.30 | 176,443 | -0.02(-0.11%) |
Jan 12, 2011 | 21.44 | 21.48 | 21.27 | 21.32 | 180,064 | +0.03(+0.14%) |
Jan 11, 2011 | 21.44 | 21.47 | 21.24 | 21.29 | 253,082 | -0.12(-0.57%) |
Jan 10, 2011 | 21.15 | 21.51 | 21.06 | 21.42 | 424,271 | +0.15(+0.72%) |
Jan 07, 2011 | 21.28 | 21.38 | 21.05 | 21.26 | 410,644 | +0.08(+0.40%) |
Jan 06, 2011 | 21.13 | 21.25 | 21.00 | 21.18 | 294,591 | +0.04(+0.18%) |
Jan 05, 2011 | 21.21 | 21.21 | 21.09 | 21.14 | 202,647 | -0.05(-0.25%) |
Jan 04, 2011 | 21.33 | 21.34 | 21.04 | 21.19 | 302,167 | -0.05(-0.22%) |
Jan 03, 2011 | 21.20 | 21.32 | 21.09 | 21.24 | 377,049 | +0.22(+1.05%) |
Dec 31, 2010 | 21.24 | 21.32 | 21.00 | 21.02 | 251,345 | -0.24(-1.15%) |
Dec 30, 2010 | 21.27 | 21.47 | 21.26 | 21.26 | 196,537 | +0.03(+0.14%) |
Dec 29, 2010 | 21.44 | 21.45 | 21.22 | 21.23 | 139,819 | -0.14(-0.68%) |
Dec 28, 2010 | 21.43 | 21.45 | 21.05 | 21.38 | 202,229 | -0.05(-0.25%) |
Dec 27, 2010 | 21.26 | 21.51 | 21.19 | 21.43 | 117,807 | +0.10(+0.47%) |
Dec 23, 2010 | 21.42 | 21.52 | 21.30 | 21.33 | 198,484 | -0.07(-0.32%) |
Dec 22, 2010 | 21.41 | 21.45 | 21.28 | 21.40 | 359,855 | -0.03(-0.14%) |
Dec 21, 2010 | 21.42 | 21.55 | 21.28 | 21.43 | 396,414 | -0.27(-1.27%) |
Dec 20, 2010 | 21.74 | 21.87 | 21.67 | 21.71 | 269,167 | +0.03(+0.14%) |
Dec 17, 2010 | 21.47 | 21.68 | 21.18 | 21.68 | 490,311 | +0.18(+0.82%) |
Dec 16, 2010 | 21.22 | 21.53 | 21.07 | 21.50 | 261,483 | +0.28(+1.33%) |
Dec 15, 2010 | 21.31 | 21.42 | 21.20 | 21.22 | 280,945 | -0.09(-0.43%) |
Dec 14, 2010 | 21.19 | 21.43 | 21.14 | 21.31 | 281,999 | +0.20(+0.94%) |
Dec 13, 2010 | 21.00 | 21.14 | 20.95 | 21.11 | 295,384 | +0.18(+0.88%) |
Dec 10, 2010 | 20.64 | 20.96 | 20.55 | 20.93 | 314,207 | +0.36(+1.74%) |
Dec 09, 2010 | 20.59 | 20.61 | 20.48 | 20.57 | 269,957 | +0.14(+0.71%) |
Dec 08, 2010 | 20.48 | 20.58 | 20.42 | 20.42 | 202,160 | -0.05(-0.22%) |
Dec 07, 2010 | 20.62 | 20.71 | 20.41 | 20.47 | 220,556 | +0.06(+0.30%) |
Dec 06, 2010 | 20.45 | 20.55 | 20.39 | 20.41 | 228,431 | -0.06(-0.30%) |
Dec 03, 2010 | 20.35 | 20.48 | 20.20 | 20.47 | 213,441 | +0.03(+0.15%) |
Dec 02, 2010 | 20.64 | 20.68 | 20.26 | 20.44 | 235,141 | -0.15(-0.74%) |
Dec 01, 2010 | 20.39 | 20.65 | 20.38 | 20.59 | 438,068 | +0.48(+2.39%) |
Nov 30, 2010 | 20.10 | 20.25 | 20.02 | 20.11 | 378,076 | -0.11(-0.53%) |
Nov 29, 2010 | 20.20 | 20.26 | 19.94 | 20.22 | 195,346 | -0.10(-0.49%) |
Nov 26, 2010 | 20.32 | 20.48 | 20.24 | 20.32 | 115,001 | -0.06(-0.30%) |
Nov 24, 2010 | 20.26 | 20.38 | 20.38 | 20.38 | 215,613 | +0.23(+1.14%) |
Nov 23, 2010 | 20.22 | 20.22 | 20.03 | 20.15 | 231,800 | -0.18(-0.90%) |
Nov 22, 2010 | 20.06 | 20.37 | 19.93 | 20.33 | 230,620 | +0.23(+1.14%) |
Nov 19, 2010 | 20.19 | 20.23 | 20.01 | 20.10 | 223,702 | -0.08(-0.42%) |
Nov 18, 2010 | 20.16 | 20.25 | 20.07 | 20.19 | 215,572 | +0.18(+0.88%) |
Nov 17, 2010 | 20.08 | 20.29 | 19.96 | 20.01 | 272,672 | -0.05(-0.23%) |
Nov 16, 2010 | 20.13 | 20.23 | 19.95 | 20.06 | 355,344 | -0.15(-0.72%) |
Nov 15, 2010 | 20.09 | 20.36 | 20.04 | 20.20 | 333,880 | +0.12(+0.61%) |
Nov 12, 2010 | 20.03 | 20.20 | 20.00 | 20.08 | 500,678 | -0.10(-0.49%) |
Nov 11, 2010 | 20.07 | 20.22 | 19.97 | 20.18 | 207,301 | +0.00(+0.00%) |
Nov 10, 2010 | 20.09 | 20.18 | 19.83 | 20.18 | 276,337 | +0.15(+0.72%) |
Nov 09, 2010 | 20.24 | 20.52 | 19.97 | 20.03 | 427,308 | -0.11(-0.57%) |
Nov 08, 2010 | 20.29 | 20.35 | 20.05 | 20.15 | 337,947 | -0.15(-0.75%) |
Nov 05, 2010 | 20.09 | 20.32 | 20.05 | 20.30 | 363,372 | +0.26(+1.30%) |
Nov 04, 2010 | 19.83 | 20.19 | 19.74 | 20.04 | 327,958 | +0.44(+2.26%) |
Nov 03, 2010 | 19.56 | 19.67 | 19.43 | 19.60 | 299,830 | +0.08(+0.39%) |
Nov 02, 2010 | 18.92 | 19.52 | 18.88 | 19.52 | 324,233 | +0.76(+4.03%) |