Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.28 | 21.80 | 21.28 | 21.65 | 724,301 | +0.32(+1.48%) |
Jan 28, 2011 | 21.66 | 21.83 | 21.27 | 21.33 | 1,192,342 | -0.31(-1.41%) |
Jan 27, 2011 | 21.95 | 22.10 | 21.48 | 21.64 | 1,251,911 | -0.39(-1.77%) |
Jan 26, 2011 | 22.05 | 22.11 | 21.84 | 22.03 | 570,349 | -0.02(-0.07%) |
Jan 25, 2011 | 22.29 | 22.31 | 21.77 | 22.04 | 520,207 | -0.29(-1.28%) |
Jan 24, 2011 | 22.56 | 22.59 | 21.98 | 22.33 | 677,178 | -0.30(-1.31%) |
Jan 21, 2011 | 22.24 | 22.64 | 22.00 | 22.62 | 1,034,732 | +0.58(+2.61%) |
Jan 20, 2011 | 21.54 | 22.09 | 21.45 | 22.05 | 1,240,695 | +0.40(+1.85%) |
Jan 19, 2011 | 22.24 | 22.41 | 21.59 | 21.65 | 1,545,428 | -0.75(-3.34%) |
Jan 18, 2011 | 22.16 | 22.46 | 22.13 | 22.39 | 715,069 | +0.25(+1.12%) |
Jan 14, 2011 | 21.86 | 22.14 | 21.82 | 22.14 | 1,193,622 | +0.21(+0.97%) |
Jan 13, 2011 | 21.76 | 22.21 | 21.72 | 21.93 | 1,174,522 | +0.10(+0.45%) |
Jan 12, 2011 | 21.45 | 21.83 | 21.32 | 21.83 | 574,939 | +0.58(+2.71%) |
Jan 11, 2011 | 21.69 | 21.69 | 21.09 | 21.26 | 1,130,951 | -0.31(-1.42%) |
Jan 10, 2011 | 21.16 | 21.67 | 21.05 | 21.56 | 909,606 | +0.27(+1.27%) |
Jan 07, 2011 | 21.54 | 21.75 | 21.13 | 21.29 | 1,275,323 | -0.27(-1.25%) |
Jan 06, 2011 | 21.15 | 21.64 | 20.97 | 21.56 | 1,694,240 | +0.41(+1.94%) |
Jan 05, 2011 | 20.29 | 21.24 | 20.28 | 21.15 | 1,595,394 | +0.70(+3.42%) |
Jan 04, 2011 | 20.63 | 20.66 | 20.29 | 20.45 | 1,109,843 | -0.25(-1.20%) |
Jan 03, 2011 | 20.69 | 20.73 | 20.50 | 20.70 | 1,291,283 | +0.21(+1.04%) |
Dec 31, 2010 | 20.49 | 20.64 | 20.36 | 20.49 | 737,320 | +0.02(+0.08%) |
Dec 30, 2010 | 20.48 | 20.63 | 20.17 | 20.47 | 600,991 | +0.00(+0.00%) |
Dec 29, 2010 | 20.48 | 20.56 | 20.31 | 20.47 | 629,910 | +0.01(+0.05%) |
Dec 28, 2010 | 20.55 | 20.57 | 20.28 | 20.46 | 407,916 | -0.03(-0.13%) |
Dec 27, 2010 | 20.08 | 20.52 | 19.96 | 20.49 | 509,640 | +0.38(+1.91%) |
Dec 23, 2010 | 20.34 | 20.34 | 20.06 | 20.11 | 655,176 | -0.26(-1.27%) |
Dec 22, 2010 | 20.39 | 20.50 | 20.27 | 20.37 | 1,008,962 | +0.06(+0.28%) |
Dec 21, 2010 | 20.14 | 20.43 | 20.14 | 20.31 | 567,887 | +0.21(+1.06%) |
Dec 20, 2010 | 20.25 | 20.25 | 19.74 | 20.10 | 1,092,482 | -0.19(-0.92%) |
Dec 17, 2010 | 19.82 | 20.40 | 19.48 | 20.28 | 3,135,964 | -0.09(-0.43%) |
Dec 16, 2010 | 20.25 | 20.54 | 20.08 | 20.37 | 1,751,513 | +0.26(+1.29%) |
Dec 15, 2010 | 20.25 | 20.40 | 20.08 | 20.11 | 769,961 | -0.18(-0.87%) |
Dec 14, 2010 | 20.38 | 20.47 | 20.15 | 20.29 | 1,588,400 | -0.08(-0.41%) |
Dec 13, 2010 | 20.11 | 20.51 | 20.08 | 20.37 | 1,164,336 | +0.36(+1.79%) |
Dec 10, 2010 | 19.92 | 20.21 | 19.88 | 20.01 | 1,316,453 | +0.13(+0.65%) |
Dec 09, 2010 | 19.80 | 19.97 | 19.68 | 19.88 | 892,236 | +0.15(+0.76%) |
Dec 08, 2010 | 19.61 | 19.77 | 19.57 | 19.73 | 636,617 | +0.12(+0.61%) |
Dec 07, 2010 | 19.97 | 19.98 | 19.53 | 19.61 | 617,778 | -0.20(-0.99%) |
Dec 06, 2010 | 19.63 | 19.85 | 19.56 | 19.81 | 499,090 | +0.14(+0.71%) |
Dec 03, 2010 | 19.33 | 19.70 | 19.27 | 19.67 | 333,568 | +0.18(+0.93%) |
Dec 02, 2010 | 19.17 | 19.59 | 18.96 | 19.49 | 917,861 | +0.47(+2.48%) |
Dec 01, 2010 | 18.79 | 19.11 | 18.79 | 19.02 | 1,216,447 | +0.44(+2.35%) |
Nov 30, 2010 | 18.80 | 18.96 | 18.57 | 18.58 | 884,688 | -0.41(-2.16%) |
Nov 29, 2010 | 18.61 | 19.03 | 18.47 | 18.99 | 449,346 | +0.34(+1.81%) |
Nov 26, 2010 | 18.63 | 18.87 | 18.63 | 18.65 | 110,545 | -0.20(-1.05%) |
Nov 24, 2010 | 18.66 | 18.85 | 18.85 | 18.85 | 325,516 | +0.30(+1.62%) |
Nov 23, 2010 | 18.88 | 18.91 | 18.55 | 18.55 | 543,875 | -0.48(-2.54%) |
Nov 22, 2010 | 19.07 | 19.22 | 18.92 | 19.03 | 544,320 | -0.18(-0.95%) |
Nov 19, 2010 | 19.04 | 19.26 | 18.83 | 19.21 | 509,985 | +0.06(+0.32%) |
Nov 18, 2010 | 19.08 | 19.22 | 19.01 | 19.15 | 670,311 | +0.31(+1.62%) |
Nov 17, 2010 | 18.86 | 18.97 | 18.74 | 18.84 | 476,234 | -0.02(-0.08%) |
Nov 16, 2010 | 19.15 | 19.32 | 18.82 | 18.86 | 656,282 | -0.47(-2.44%) |
Nov 15, 2010 | 19.22 | 19.35 | 19.17 | 19.33 | 573,756 | +0.18(+0.92%) |
Nov 12, 2010 | 19.35 | 19.39 | 19.08 | 19.16 | 870,634 | -0.33(-1.70%) |
Nov 11, 2010 | 19.66 | 19.85 | 19.46 | 19.49 | 695,961 | -0.37(-1.88%) |
Nov 10, 2010 | 19.44 | 19.86 | 19.42 | 19.86 | 855,906 | +0.37(+1.92%) |
Nov 09, 2010 | 19.84 | 20.01 | 19.47 | 19.49 | 734,901 | -0.43(-2.14%) |
Nov 08, 2010 | 19.61 | 20.01 | 19.55 | 19.91 | 2,389,258 | +0.24(+1.24%) |
Nov 05, 2010 | 19.17 | 19.71 | 19.10 | 19.67 | 1,641,933 | +0.62(+3.24%) |
Nov 04, 2010 | 19.01 | 19.33 | 18.94 | 19.05 | 3,008,266 | +0.24(+1.30%) |
Nov 03, 2010 | 18.77 | 18.91 | 18.65 | 18.81 | 2,269,063 | +0.05(+0.25%) |
Nov 02, 2010 | 18.57 | 18.93 | 18.54 | 18.76 | 5,805,809 | -0.11(-0.58%) |