Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.93 | 23.17 | 22.91 | 23.10 | 1,353,710 | +0.31(+1.38%) |
Jan 28, 2011 | 23.21 | 23.31 | 22.77 | 22.78 | 1,663,931 | -0.49(-2.12%) |
Jan 27, 2011 | 23.03 | 23.40 | 23.03 | 23.28 | 884,458 | +0.24(+1.03%) |
Jan 26, 2011 | 23.02 | 23.13 | 22.87 | 23.04 | 779,180 | +0.06(+0.27%) |
Jan 25, 2011 | 22.89 | 23.00 | 22.72 | 22.98 | 756,762 | +0.03(+0.14%) |
Jan 24, 2011 | 22.92 | 22.96 | 22.69 | 22.95 | 569,912 | +0.09(+0.39%) |
Jan 21, 2011 | 23.11 | 23.16 | 22.74 | 22.86 | 792,901 | -0.09(-0.39%) |
Jan 20, 2011 | 22.90 | 23.04 | 22.79 | 22.95 | 873,353 | -0.18(-0.78%) |
Jan 19, 2011 | 23.35 | 23.38 | 23.06 | 23.13 | 531,557 | -0.20(-0.86%) |
Jan 18, 2011 | 23.41 | 23.50 | 23.28 | 23.33 | 654,636 | -0.07(-0.30%) |
Jan 14, 2011 | 23.00 | 23.43 | 22.93 | 23.40 | 966,898 | +0.31(+1.36%) |
Jan 13, 2011 | 23.34 | 23.34 | 23.04 | 23.08 | 606,259 | -0.23(-0.98%) |
Jan 12, 2011 | 23.43 | 23.45 | 23.29 | 23.31 | 540,961 | +0.05(+0.23%) |
Jan 11, 2011 | 23.16 | 23.29 | 23.10 | 23.26 | 736,399 | +0.30(+1.32%) |
Jan 10, 2011 | 23.04 | 23.05 | 22.79 | 22.95 | 715,086 | -0.18(-0.76%) |
Jan 07, 2011 | 22.97 | 23.20 | 22.93 | 23.13 | 964,930 | +0.30(+1.30%) |
Jan 06, 2011 | 23.04 | 23.07 | 22.64 | 22.83 | 860,407 | -0.12(-0.52%) |
Jan 05, 2011 | 23.01 | 23.05 | 22.88 | 22.95 | 723,917 | -0.02(-0.11%) |
Jan 04, 2011 | 23.44 | 23.46 | 22.85 | 22.97 | 1,364,311 | -0.51(-2.19%) |
Jan 03, 2011 | 23.60 | 23.62 | 23.43 | 23.49 | 516,557 | +0.15(+0.65%) |
Dec 31, 2010 | 23.30 | 23.44 | 23.18 | 23.34 | 643,592 | +0.06(+0.26%) |
Dec 30, 2010 | 23.18 | 23.41 | 23.09 | 23.28 | 1,513,627 | -0.03(-0.12%) |
Dec 29, 2010 | 23.09 | 23.35 | 23.09 | 23.31 | 760,320 | +0.47(+2.06%) |
Dec 28, 2010 | 22.86 | 22.97 | 22.79 | 22.84 | 355,138 | +0.01(+0.05%) |
Dec 27, 2010 | 22.77 | 22.87 | 22.65 | 22.82 | 307,354 | -0.09(-0.37%) |
Dec 23, 2010 | 22.65 | 22.92 | 22.59 | 22.91 | 670,764 | +0.30(+1.34%) |
Dec 22, 2010 | 22.35 | 22.63 | 22.33 | 22.61 | 854,092 | +0.28(+1.23%) |
Dec 21, 2010 | 22.36 | 22.40 | 22.28 | 22.33 | 1,279,111 | -0.02(-0.07%) |
Dec 20, 2010 | 22.52 | 22.57 | 22.31 | 22.35 | 748,382 | -0.28(-1.22%) |
Dec 17, 2010 | 22.67 | 22.73 | 22.42 | 22.62 | 1,155,529 | -0.19(-0.85%) |
Dec 16, 2010 | 22.99 | 23.01 | 22.71 | 22.82 | 914,325 | -0.15(-0.67%) |
Dec 15, 2010 | 22.69 | 23.11 | 22.69 | 22.97 | 1,023,349 | +0.17(+0.76%) |
Dec 14, 2010 | 22.67 | 22.90 | 22.64 | 22.80 | 655,910 | +0.10(+0.43%) |
Dec 13, 2010 | 22.61 | 22.87 | 22.56 | 22.70 | 918,403 | +0.22(+0.99%) |
Dec 10, 2010 | 22.18 | 22.52 | 22.18 | 22.48 | 741,238 | +0.30(+1.37%) |
Dec 09, 2010 | 22.25 | 22.32 | 22.08 | 22.17 | 1,093,191 | +0.00(+0.02%) |
Dec 08, 2010 | 22.06 | 22.20 | 21.98 | 22.17 | 913,988 | +0.10(+0.46%) |
Dec 07, 2010 | 22.72 | 22.72 | 21.89 | 22.07 | 3,474,795 | -0.53(-2.36%) |
Dec 06, 2010 | 22.35 | 22.67 | 22.31 | 22.60 | 1,663,709 | +0.14(+0.63%) |
Dec 03, 2010 | 21.83 | 22.48 | 21.82 | 22.46 | 1,466,933 | +0.70(+3.22%) |
Dec 02, 2010 | 21.66 | 21.82 | 21.65 | 21.76 | 966,078 | +0.21(+0.98%) |
Dec 01, 2010 | 21.43 | 21.59 | 21.30 | 21.55 | 834,376 | +0.53(+2.54%) |
Nov 30, 2010 | 20.99 | 21.25 | 20.96 | 21.02 | 764,055 | -0.23(-1.10%) |
Nov 29, 2010 | 21.25 | 21.33 | 20.98 | 21.25 | 832,981 | -0.10(-0.45%) |
Nov 26, 2010 | 21.21 | 21.39 | 21.15 | 21.35 | 403,396 | -0.09(-0.43%) |
Nov 24, 2010 | 21.40 | 21.44 | 21.44 | 21.44 | 739,211 | +0.40(+1.88%) |
Nov 23, 2010 | 21.35 | 21.39 | 20.95 | 21.04 | 1,350,767 | -0.55(-2.53%) |
Nov 22, 2010 | 21.64 | 21.74 | 21.42 | 21.59 | 1,000,194 | -0.15(-0.67%) |
Nov 19, 2010 | 21.30 | 21.75 | 21.30 | 21.74 | 815,779 | +0.36(+1.70%) |
Nov 18, 2010 | 21.21 | 21.52 | 21.19 | 21.37 | 700,300 | +0.42(+2.03%) |
Nov 17, 2010 | 20.76 | 21.02 | 20.65 | 20.95 | 855,185 | +0.19(+0.90%) |
Nov 16, 2010 | 20.92 | 20.95 | 20.59 | 20.76 | 1,543,721 | -0.47(-2.19%) |
Nov 15, 2010 | 21.41 | 21.47 | 21.14 | 21.23 | 889,513 | -0.02(-0.10%) |
Nov 12, 2010 | 21.56 | 21.60 | 21.04 | 21.25 | 1,257,479 | -0.48(-2.20%) |
Nov 11, 2010 | 21.88 | 21.90 | 21.59 | 21.72 | 556,892 | -0.27(-1.23%) |
Nov 10, 2010 | 22.00 | 22.06 | 21.70 | 21.99 | 790,975 | +0.06(+0.26%) |
Nov 09, 2010 | 22.16 | 22.20 | 21.84 | 21.94 | 718,825 | -0.06(-0.28%) |
Nov 08, 2010 | 21.97 | 22.07 | 21.92 | 22.00 | 528,929 | -0.07(-0.31%) |
Nov 05, 2010 | 22.08 | 22.16 | 22.01 | 22.07 | 839,599 | +0.02(+0.07%) |
Nov 04, 2010 | 22.08 | 22.15 | 21.93 | 22.05 | 772,702 | +0.23(+1.06%) |
Nov 03, 2010 | 21.85 | 21.89 | 21.48 | 21.82 | 871,992 | -0.01(-0.04%) |
Nov 02, 2010 | 21.86 | 21.92 | 21.75 | 21.83 | 719,210 | +0.16(+0.75%) |