Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.05 | 22.10 | 21.98 | 22.03 | 69,610 | +0.09(+0.41%) |
Jan 28, 2011 | 22.26 | 22.31 | 21.94 | 21.94 | 89,404 | -0.36(-1.63%) |
Jan 27, 2011 | 22.43 | 22.43 | 22.28 | 22.31 | 80,730 | -0.23(-1.03%) |
Jan 26, 2011 | 22.60 | 22.60 | 22.49 | 22.54 | 68,532 | +0.00(+0.02%) |
Jan 25, 2011 | 22.39 | 22.54 | 22.38 | 22.54 | 36,658 | -0.03(-0.11%) |
Jan 24, 2011 | 22.32 | 22.56 | 22.32 | 22.56 | 103,783 | +0.21(+0.92%) |
Jan 21, 2011 | 22.44 | 22.47 | 22.30 | 22.35 | 24,038 | +0.07(+0.33%) |
Jan 20, 2011 | 22.31 | 22.32 | 22.20 | 22.28 | 109,432 | -0.11(-0.50%) |
Jan 19, 2011 | 22.44 | 22.47 | 22.34 | 22.39 | 144,849 | -0.05(-0.23%) |
Jan 18, 2011 | 22.39 | 22.51 | 22.39 | 22.44 | 112,954 | +0.08(+0.37%) |
Jan 14, 2011 | 22.29 | 22.36 | 22.26 | 22.36 | 103,731 | +0.07(+0.33%) |
Jan 13, 2011 | 22.27 | 22.40 | 22.26 | 22.29 | 237,397 | -0.04(-0.18%) |
Jan 12, 2011 | 22.26 | 22.37 | 22.20 | 22.33 | 163,507 | +0.15(+0.69%) |
Jan 11, 2011 | 22.22 | 22.26 | 22.12 | 22.18 | 214,462 | -0.06(-0.28%) |
Jan 10, 2011 | 22.15 | 22.24 | 22.07 | 22.24 | 101,031 | +0.05(+0.25%) |
Jan 07, 2011 | 22.39 | 22.39 | 22.10 | 22.18 | 106,108 | -0.12(-0.55%) |
Jan 06, 2011 | 22.38 | 22.48 | 22.21 | 22.31 | 705,805 | -0.17(-0.76%) |
Jan 05, 2011 | 22.42 | 22.57 | 22.38 | 22.48 | 169,591 | -0.09(-0.42%) |
Jan 04, 2011 | 22.65 | 22.73 | 22.54 | 22.57 | 116,153 | -0.12(-0.51%) |
Jan 03, 2011 | 22.85 | 22.85 | 22.69 | 22.69 | 73,849 | +0.04(+0.16%) |
Dec 31, 2010 | 22.63 | 22.67 | 22.55 | 22.65 | 30,433 | +0.07(+0.31%) |
Dec 30, 2010 | 22.67 | 22.67 | 22.53 | 22.58 | 50,845 | -0.07(-0.30%) |
Dec 29, 2010 | 22.69 | 22.71 | 22.64 | 22.65 | 21,864 | +0.04(+0.19%) |
Dec 28, 2010 | 22.66 | 22.66 | 22.54 | 22.61 | 52,527 | +0.03(+0.14%) |
Dec 27, 2010 | 22.64 | 22.64 | 22.47 | 22.57 | 28,961 | -0.08(-0.34%) |
Dec 23, 2010 | 22.52 | 22.65 | 22.52 | 22.65 | 50,817 | +0.05(+0.24%) |
Dec 22, 2010 | 22.50 | 22.60 | 22.50 | 22.60 | 45,969 | +0.08(+0.34%) |
Dec 21, 2010 | 22.53 | 22.63 | 22.48 | 22.52 | 157,660 | +0.01(+0.05%) |
Dec 20, 2010 | 22.67 | 22.67 | 22.42 | 22.51 | 80,140 | +0.30(+1.37%) |
Dec 17, 2010 | 22.19 | 22.26 | 22.14 | 22.20 | 56,660 | -0.07(-0.30%) |
Dec 16, 2010 | 22.13 | 22.27 | 22.04 | 22.27 | 43,009 | +0.24(+1.11%) |
Dec 15, 2010 | 22.11 | 22.14 | 22.01 | 22.03 | 20,732 | -0.10(-0.46%) |
Dec 14, 2010 | 22.06 | 22.21 | 22.06 | 22.13 | 18,541 | +0.01(+0.05%) |
Dec 13, 2010 | 22.04 | 22.13 | 22.01 | 22.12 | 32,169 | +0.13(+0.59%) |
Dec 10, 2010 | 22.00 | 22.02 | 21.91 | 21.99 | 121,861 | +0.03(+0.12%) |
Dec 09, 2010 | 21.99 | 21.99 | 21.86 | 21.96 | 97,015 | +0.00(+0.00%) |
Dec 08, 2010 | 21.91 | 21.96 | 21.82 | 21.96 | 105,496 | +0.15(+0.68%) |
Dec 07, 2010 | 22.00 | 22.00 | 21.81 | 21.81 | 58,837 | +0.08(+0.36%) |
Dec 06, 2010 | 21.81 | 21.81 | 21.69 | 21.74 | 162,199 | -0.16(-0.71%) |
Dec 03, 2010 | 21.81 | 21.89 | 21.77 | 21.89 | 50,846 | +0.09(+0.42%) |
Dec 02, 2010 | 21.67 | 21.80 | 21.63 | 21.80 | 29,694 | +0.16(+0.76%) |
Dec 01, 2010 | 21.46 | 21.65 | 21.46 | 21.64 | 92,512 | +0.31(+1.45%) |
Nov 30, 2010 | 21.25 | 21.42 | 21.22 | 21.33 | 41,016 | -0.20(-0.91%) |
Nov 29, 2010 | 21.53 | 21.53 | 21.31 | 21.52 | 56,409 | -0.16(-0.72%) |
Nov 26, 2010 | 21.66 | 21.74 | 21.63 | 21.68 | 58,862 | -0.10(-0.44%) |
Nov 24, 2010 | 21.82 | 21.77 | 21.77 | 21.77 | 18,963 | +0.17(+0.79%) |
Nov 23, 2010 | 21.82 | 21.82 | 21.57 | 21.60 | 75,401 | -0.45(-2.06%) |
Nov 22, 2010 | 22.06 | 22.08 | 21.86 | 22.06 | 36,077 | -0.07(-0.31%) |
Nov 19, 2010 | 22.00 | 22.13 | 21.97 | 22.13 | 35,903 | +0.02(+0.08%) |
Nov 18, 2010 | 21.89 | 22.14 | 21.89 | 22.11 | 30,803 | +0.41(+1.90%) |
Nov 17, 2010 | 21.72 | 21.75 | 21.68 | 21.70 | 39,312 | +0.04(+0.18%) |
Nov 16, 2010 | 21.85 | 21.90 | 21.59 | 21.66 | 38,870 | -0.25(-1.15%) |
Nov 15, 2010 | 22.09 | 22.09 | 21.91 | 21.91 | 32,701 | -0.04(-0.18%) |
Nov 12, 2010 | 21.92 | 22.01 | 21.88 | 21.95 | 132,791 | -0.09(-0.42%) |
Nov 11, 2010 | 22.01 | 22.08 | 21.97 | 22.04 | 33,456 | -0.13(-0.61%) |
Nov 10, 2010 | 22.16 | 22.18 | 21.97 | 22.18 | 66,583 | +0.03(+0.13%) |
Nov 09, 2010 | 22.41 | 22.41 | 22.06 | 22.15 | 207,089 | -0.14(-0.64%) |
Nov 08, 2010 | 22.34 | 22.35 | 22.20 | 22.29 | 118,685 | -0.09(-0.40%) |
Nov 05, 2010 | 22.52 | 22.52 | 22.31 | 22.38 | 117,668 | -0.12(-0.52%) |
Nov 04, 2010 | 22.45 | 22.53 | 22.42 | 22.50 | 76,173 | +0.32(+1.46%) |
Nov 03, 2010 | 22.09 | 22.17 | 21.88 | 22.17 | 220,619 | +0.12(+0.56%) |
Nov 02, 2010 | 22.07 | 22.13 | 21.99 | 22.05 | 350,012 | +0.19(+0.86%) |