Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.65 | 21.74 | 21.40 | 21.47 | 9,990 | -0.24(-1.10%) |
Jan 28, 2011 | 21.30 | 21.77 | 21.30 | 21.70 | 185,585 | +0.31(+1.46%) |
Jan 27, 2011 | 21.17 | 21.42 | 21.09 | 21.39 | 70,150 | +0.21(+0.99%) |
Jan 26, 2011 | 21.37 | 21.39 | 21.12 | 21.18 | 65,558 | -0.42(-1.93%) |
Jan 25, 2011 | 21.30 | 21.71 | 21.20 | 21.60 | 105,963 | +0.36(+1.72%) |
Jan 24, 2011 | 21.24 | 21.34 | 21.22 | 21.23 | 106,465 | +0.01(+0.06%) |
Jan 21, 2011 | 20.98 | 21.22 | 20.92 | 21.22 | 31,221 | +0.17(+0.79%) |
Jan 20, 2011 | 21.29 | 21.29 | 20.88 | 21.05 | 61,226 | -0.47(-2.17%) |
Jan 19, 2011 | 21.36 | 21.58 | 21.34 | 21.52 | 66,630 | +0.15(+0.72%) |
Jan 18, 2011 | 21.41 | 21.44 | 21.18 | 21.37 | 54,861 | -0.17(-0.77%) |
Jan 14, 2011 | 21.84 | 21.90 | 21.52 | 21.53 | 85,093 | -0.15(-0.71%) |
Jan 13, 2011 | 21.28 | 21.69 | 21.26 | 21.69 | 159,929 | +0.38(+1.80%) |
Jan 12, 2011 | 21.19 | 21.40 | 21.08 | 21.30 | 164,117 | -0.16(-0.74%) |
Jan 11, 2011 | 21.59 | 21.59 | 21.31 | 21.46 | 44,658 | -0.24(-1.10%) |
Jan 10, 2011 | 21.63 | 21.70 | 21.49 | 21.70 | 37,718 | +0.20(+0.94%) |
Jan 07, 2011 | 21.15 | 21.62 | 21.13 | 21.50 | 84,876 | +0.48(+2.28%) |
Jan 06, 2011 | 20.93 | 21.13 | 20.84 | 21.02 | 16,840 | +0.24(+1.16%) |
Jan 05, 2011 | 20.99 | 21.05 | 20.65 | 20.78 | 43,899 | -0.68(-3.16%) |
Jan 04, 2011 | 21.41 | 21.54 | 21.28 | 21.46 | 72,882 | +0.12(+0.58%) |
Jan 03, 2011 | 21.09 | 21.47 | 21.00 | 21.33 | 43,826 | -0.11(-0.54%) |
Dec 31, 2010 | 21.24 | 21.80 | 21.24 | 21.45 | 73,611 | +0.24(+1.12%) |
Dec 30, 2010 | 21.18 | 21.26 | 20.97 | 21.21 | 189,066 | -0.10(-0.45%) |
Dec 29, 2010 | 20.72 | 21.75 | 20.62 | 21.30 | 37,402 | +0.66(+3.19%) |
Dec 28, 2010 | 21.19 | 21.20 | 20.63 | 20.65 | 94,893 | -0.63(-2.94%) |
Dec 27, 2010 | 20.84 | 21.29 | 20.84 | 21.27 | 44,277 | +0.22(+1.04%) |
Dec 23, 2010 | 21.13 | 21.13 | 20.97 | 21.05 | 14,731 | -0.22(-1.04%) |
Dec 22, 2010 | 21.44 | 21.44 | 21.18 | 21.28 | 20,087 | -0.23(-1.07%) |
Dec 21, 2010 | 21.50 | 21.53 | 21.19 | 21.51 | 101,697 | +0.13(+0.59%) |
Dec 20, 2010 | 21.69 | 21.79 | 21.25 | 21.38 | 151,303 | +0.00(+0.00%) |
Dec 17, 2010 | 21.06 | 21.42 | 20.96 | 21.38 | 72,794 | +0.54(+2.57%) |
Dec 16, 2010 | 20.52 | 20.87 | 20.36 | 20.84 | 87,137 | +0.32(+1.56%) |
Dec 15, 2010 | 20.94 | 21.01 | 20.30 | 20.52 | 154,497 | -0.24(-1.16%) |
Dec 14, 2010 | 21.19 | 21.30 | 20.59 | 20.77 | 472,885 | -1.64(-7.31%) |
Dec 13, 2010 | 22.07 | 22.49 | 21.97 | 22.40 | 369,598 | +0.23(+1.02%) |
Dec 10, 2010 | 22.55 | 22.55 | 22.18 | 22.18 | 16,474 | -0.57(-2.51%) |
Dec 09, 2010 | 22.78 | 22.90 | 22.54 | 22.75 | 93,222 | +0.14(+0.63%) |
Dec 08, 2010 | 22.70 | 22.75 | 22.13 | 22.60 | 109,738 | -0.60(-2.58%) |
Dec 07, 2010 | 23.79 | 23.81 | 23.12 | 23.20 | 97,019 | -1.22(-4.98%) |
Dec 06, 2010 | 24.32 | 24.42 | 24.18 | 24.42 | 134,069 | +0.46(+1.94%) |
Dec 03, 2010 | 24.43 | 24.44 | 23.94 | 23.96 | 98,187 | -0.02(-0.06%) |
Dec 02, 2010 | 24.08 | 24.30 | 23.94 | 23.97 | 154,053 | -0.18(-0.76%) |
Dec 01, 2010 | 24.32 | 24.52 | 24.12 | 24.15 | 129,881 | -0.96(-3.80%) |
Nov 30, 2010 | 25.32 | 25.37 | 25.07 | 25.11 | 45,884 | +0.11(+0.43%) |
Nov 29, 2010 | 25.05 | 25.06 | 24.90 | 25.00 | 56,387 | +0.18(+0.72%) |
Nov 26, 2010 | 24.74 | 24.85 | 24.67 | 24.82 | 28,955 | +0.31(+1.28%) |
Nov 24, 2010 | 25.01 | 24.51 | 24.51 | 24.51 | 116,696 | -0.84(-3.31%) |
Nov 23, 2010 | 25.47 | 25.57 | 25.24 | 25.35 | 173,576 | +0.18(+0.72%) |
Nov 22, 2010 | 24.98 | 25.20 | 24.93 | 25.17 | 140,765 | +0.42(+1.70%) |
Nov 19, 2010 | 24.60 | 24.79 | 24.59 | 24.75 | 74,752 | +0.09(+0.35%) |
Nov 18, 2010 | 24.62 | 24.67 | 24.37 | 24.66 | 123,674 | -0.16(-0.64%) |
Nov 17, 2010 | 25.10 | 25.21 | 24.77 | 24.82 | 10,664 | -0.22(-0.87%) |
Nov 16, 2010 | 24.78 | 25.04 | 24.47 | 25.04 | 77,567 | +0.55(+2.27%) |
Nov 15, 2010 | 25.00 | 25.17 | 24.48 | 24.48 | 100,885 | -1.00(-3.92%) |
Nov 12, 2010 | 25.95 | 26.02 | 25.48 | 25.48 | 62,884 | -0.64(-2.44%) |
Nov 11, 2010 | 26.26 | 26.27 | 25.92 | 26.12 | 32,720 | -0.10(-0.39%) |
Nov 10, 2010 | 25.94 | 26.22 | 25.48 | 26.22 | 45,541 | +0.30(+1.15%) |
Nov 09, 2010 | 26.49 | 26.49 | 25.92 | 25.93 | 71,881 | -0.61(-2.31%) |
Nov 08, 2010 | 26.66 | 26.73 | 26.54 | 26.54 | 7,884 | -0.04(-0.16%) |
Nov 05, 2010 | 26.85 | 26.91 | 26.58 | 26.58 | 20,647 | -0.31(-1.15%) |
Nov 04, 2010 | 26.74 | 26.99 | 26.74 | 26.89 | 45,915 | +0.64(+2.45%) |
Nov 03, 2010 | 26.27 | 26.35 | 25.81 | 26.25 | 54,841 | +0.26(+1.01%) |
Nov 02, 2010 | 25.96 | 26.02 | 25.96 | 25.99 | 11,100 | +0.22(+0.86%) |