Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.08 | 23.37 | 22.96 | 23.27 | 958,206 | +0.28(+1.21%) |
Jan 28, 2011 | 23.16 | 23.24 | 22.86 | 22.99 | 1,833,802 | -0.15(-0.66%) |
Jan 27, 2011 | 22.80 | 23.16 | 22.71 | 23.14 | 1,314,059 | +0.45(+1.96%) |
Jan 26, 2011 | 22.64 | 22.71 | 22.49 | 22.70 | 1,221,358 | +0.14(+0.62%) |
Jan 25, 2011 | 22.31 | 22.64 | 22.19 | 22.56 | 1,923,179 | +0.26(+1.16%) |
Jan 24, 2011 | 22.48 | 22.53 | 22.26 | 22.30 | 2,123,274 | -0.26(-1.15%) |
Jan 21, 2011 | 22.46 | 22.57 | 22.36 | 22.56 | 991,794 | +0.13(+0.59%) |
Jan 20, 2011 | 22.23 | 22.50 | 22.17 | 22.42 | 894,352 | +0.19(+0.84%) |
Jan 19, 2011 | 22.44 | 22.53 | 22.15 | 22.24 | 1,021,480 | -0.21(-0.95%) |
Jan 18, 2011 | 22.38 | 22.48 | 22.22 | 22.45 | 1,359,908 | +0.08(+0.36%) |
Jan 14, 2011 | 22.33 | 22.50 | 22.25 | 22.37 | 939,528 | +0.05(+0.21%) |
Jan 13, 2011 | 22.36 | 22.54 | 22.24 | 22.32 | 681,589 | +0.01(+0.03%) |
Jan 12, 2011 | 22.64 | 22.68 | 22.18 | 22.32 | 909,118 | -0.12(-0.53%) |
Jan 11, 2011 | 22.31 | 22.56 | 22.05 | 22.44 | 1,766,759 | +0.23(+1.02%) |
Jan 10, 2011 | 21.95 | 22.32 | 21.78 | 22.21 | 1,713,156 | +0.21(+0.94%) |
Jan 07, 2011 | 22.05 | 22.23 | 21.95 | 22.01 | 1,483,993 | -0.01(-0.03%) |
Jan 06, 2011 | 22.11 | 22.18 | 21.97 | 22.01 | 1,466,764 | +0.00(+0.00%) |
Jan 05, 2011 | 21.58 | 22.04 | 21.49 | 22.01 | 1,748,235 | +0.41(+1.91%) |
Jan 04, 2011 | 22.13 | 22.18 | 21.53 | 21.60 | 1,125,064 | -0.35(-1.57%) |
Jan 03, 2011 | 21.96 | 22.10 | 21.81 | 21.95 | 1,496,345 | +0.28(+1.29%) |
Dec 31, 2010 | 21.73 | 21.84 | 21.62 | 21.67 | 1,289,317 | -0.11(-0.51%) |
Dec 30, 2010 | 21.62 | 21.88 | 21.58 | 21.78 | 888,918 | +0.16(+0.76%) |
Dec 29, 2010 | 21.57 | 21.75 | 21.57 | 21.61 | 883,162 | +0.13(+0.61%) |
Dec 28, 2010 | 21.54 | 21.60 | 21.41 | 21.48 | 718,191 | -0.01(-0.03%) |
Dec 27, 2010 | 21.31 | 21.53 | 21.29 | 21.49 | 604,013 | +0.12(+0.55%) |
Dec 23, 2010 | 21.27 | 21.49 | 21.27 | 21.37 | 1,213,790 | +0.07(+0.31%) |
Dec 22, 2010 | 20.85 | 21.40 | 20.85 | 21.31 | 1,889,159 | +0.45(+2.14%) |
Dec 21, 2010 | 20.50 | 20.89 | 20.37 | 20.86 | 1,570,257 | +0.44(+2.15%) |
Dec 20, 2010 | 19.85 | 20.44 | 19.80 | 20.42 | 1,293,515 | +0.60(+3.01%) |
Dec 17, 2010 | 19.75 | 19.96 | 19.67 | 19.83 | 1,574,971 | +0.09(+0.47%) |
Dec 16, 2010 | 19.69 | 19.75 | 19.56 | 19.73 | 1,079,289 | +0.07(+0.33%) |
Dec 15, 2010 | 19.81 | 19.99 | 19.66 | 19.67 | 1,346,244 | -0.14(-0.73%) |
Dec 14, 2010 | 20.05 | 20.14 | 19.75 | 19.81 | 1,109,420 | -0.21(-1.05%) |
Dec 13, 2010 | 20.13 | 20.19 | 19.96 | 20.02 | 1,127,768 | -0.01(-0.03%) |
Dec 10, 2010 | 19.92 | 20.14 | 19.88 | 20.03 | 1,242,285 | +0.14(+0.72%) |
Dec 09, 2010 | 20.38 | 20.39 | 19.82 | 19.88 | 2,146,945 | -0.39(-1.91%) |
Dec 08, 2010 | 20.38 | 20.49 | 20.06 | 20.27 | 1,051,611 | -0.10(-0.51%) |
Dec 07, 2010 | 20.62 | 20.64 | 20.33 | 20.38 | 2,507,827 | -0.04(-0.19%) |
Dec 06, 2010 | 20.60 | 20.68 | 20.24 | 20.42 | 1,778,346 | -0.22(-1.08%) |
Dec 03, 2010 | 20.89 | 20.89 | 20.58 | 20.64 | 1,337,547 | -0.33(-1.59%) |
Dec 02, 2010 | 20.97 | 21.10 | 20.89 | 20.97 | 1,280,559 | +0.08(+0.38%) |
Dec 01, 2010 | 21.09 | 21.09 | 20.58 | 20.89 | 977,912 | +0.09(+0.41%) |
Nov 30, 2010 | 20.83 | 20.90 | 20.68 | 20.81 | 1,685,407 | -0.22(-1.03%) |
Nov 29, 2010 | 20.49 | 21.09 | 20.42 | 21.02 | 1,626,846 | +0.44(+2.13%) |
Nov 26, 2010 | 20.55 | 20.67 | 20.46 | 20.59 | 341,160 | -0.12(-0.57%) |
Nov 24, 2010 | 20.53 | 20.70 | 20.70 | 20.70 | 1,220,169 | +0.35(+1.74%) |
Nov 23, 2010 | 20.15 | 20.38 | 20.13 | 20.35 | 941,704 | -0.08(-0.38%) |
Nov 22, 2010 | 20.35 | 20.55 | 20.32 | 20.43 | 1,160,099 | +0.03(+0.13%) |
Nov 19, 2010 | 20.32 | 20.46 | 20.02 | 20.40 | 1,683,634 | +0.07(+0.32%) |
Nov 18, 2010 | 20.64 | 20.64 | 20.19 | 20.34 | 1,864,033 | +0.02(+0.10%) |
Nov 17, 2010 | 20.49 | 20.64 | 20.23 | 20.32 | 1,463,387 | -0.10(-0.51%) |
Nov 16, 2010 | 21.18 | 21.19 | 20.32 | 20.42 | 1,660,390 | -0.89(-4.18%) |
Nov 15, 2010 | 21.57 | 21.61 | 21.25 | 21.31 | 1,075,963 | -0.20(-0.94%) |
Nov 12, 2010 | 21.72 | 21.86 | 21.22 | 21.52 | 1,662,096 | -0.35(-1.59%) |
Nov 11, 2010 | 21.72 | 21.99 | 21.59 | 21.86 | 804,526 | -0.01(-0.06%) |
Nov 10, 2010 | 21.64 | 21.90 | 21.48 | 21.88 | 865,414 | +0.29(+1.37%) |
Nov 09, 2010 | 22.60 | 22.60 | 21.44 | 21.58 | 1,435,778 | -0.92(-4.11%) |
Nov 08, 2010 | 22.37 | 22.58 | 22.07 | 22.51 | 873,446 | -0.03(-0.15%) |
Nov 05, 2010 | 22.12 | 22.62 | 22.02 | 22.54 | 1,241,888 | +0.41(+1.87%) |
Nov 04, 2010 | 21.96 | 22.18 | 21.83 | 22.13 | 1,481,341 | +0.39(+1.78%) |
Nov 03, 2010 | 21.65 | 21.79 | 21.52 | 21.74 | 1,139,117 | +0.11(+0.52%) |
Nov 02, 2010 | 21.87 | 21.97 | 21.56 | 21.63 | 1,828,045 | -0.14(-0.63%) |