Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.72 | 23.99 | 22.50 | 23.74 | 1,092,507 | +1.10(+4.86%) |
Jan 28, 2011 | 22.52 | 22.92 | 22.15 | 22.64 | 740,507 | +0.05(+0.22%) |
Jan 27, 2011 | 21.40 | 22.64 | 21.38 | 22.59 | 1,103,276 | +1.22(+5.71%) |
Jan 26, 2011 | 20.73 | 21.67 | 20.61 | 21.37 | 1,048,802 | +0.69(+3.34%) |
Jan 25, 2011 | 20.68 | 20.83 | 20.51 | 20.68 | 410,888 | -0.17(-0.82%) |
Jan 24, 2011 | 21.00 | 21.04 | 20.66 | 20.85 | 584,728 | -0.20(-0.95%) |
Jan 21, 2011 | 21.31 | 21.52 | 20.84 | 21.05 | 546,948 | -0.04(-0.19%) |
Jan 20, 2011 | 21.21 | 21.29 | 21.00 | 21.09 | 967,385 | -0.36(-1.68%) |
Jan 19, 2011 | 21.87 | 21.98 | 21.43 | 21.45 | 943,665 | -0.47(-2.14%) |
Jan 18, 2011 | 21.34 | 22.14 | 21.19 | 21.92 | 700,721 | +0.49(+2.29%) |
Jan 14, 2011 | 20.05 | 21.56 | 19.97 | 21.43 | 1,098,955 | +1.21(+5.98%) |
Jan 13, 2011 | 20.38 | 20.39 | 19.91 | 20.22 | 563,880 | -0.13(-0.64%) |
Jan 12, 2011 | 20.40 | 20.44 | 20.13 | 20.35 | 573,450 | +0.18(+0.89%) |
Jan 11, 2011 | 20.24 | 20.75 | 20.00 | 20.17 | 477,828 | +0.10(+0.50%) |
Jan 10, 2011 | 20.10 | 20.27 | 19.87 | 20.07 | 698,714 | -0.22(-1.08%) |
Jan 07, 2011 | 20.30 | 20.54 | 19.88 | 20.29 | 489,004 | -0.03(-0.15%) |
Jan 06, 2011 | 20.73 | 20.78 | 20.13 | 20.32 | 502,967 | -0.41(-1.98%) |
Jan 05, 2011 | 20.27 | 20.97 | 20.08 | 20.73 | 1,015,783 | +0.35(+1.72%) |
Jan 04, 2011 | 21.58 | 21.62 | 20.36 | 20.38 | 977,049 | -1.08(-5.03%) |
Jan 03, 2011 | 21.05 | 21.58 | 20.87 | 21.46 | 934,518 | +0.58(+2.78%) |
Dec 31, 2010 | 21.00 | 21.08 | 20.67 | 20.88 | 308,975 | -0.18(-0.85%) |
Dec 30, 2010 | 20.89 | 21.21 | 20.88 | 21.06 | 195,254 | +0.13(+0.62%) |
Dec 29, 2010 | 21.08 | 21.20 | 20.53 | 20.93 | 324,087 | -0.15(-0.71%) |
Dec 28, 2010 | 21.09 | 21.36 | 20.94 | 21.08 | 168,958 | +0.04(+0.19%) |
Dec 27, 2010 | 21.24 | 21.35 | 20.98 | 21.04 | 150,287 | -0.28(-1.31%) |
Dec 23, 2010 | 21.35 | 21.60 | 21.26 | 21.32 | 127,159 | -0.03(-0.14%) |
Dec 22, 2010 | 21.15 | 21.45 | 20.87 | 21.35 | 353,320 | +0.20(+0.95%) |
Dec 21, 2010 | 21.06 | 21.53 | 20.99 | 21.15 | 460,626 | +0.20(+0.95%) |
Dec 20, 2010 | 21.04 | 21.15 | 20.73 | 20.95 | 375,429 | +0.00(+0.00%) |
Dec 17, 2010 | 20.68 | 21.24 | 20.30 | 20.95 | 1,278,328 | +0.28(+1.35%) |
Dec 16, 2010 | 20.59 | 20.93 | 20.37 | 20.67 | 508,603 | +0.10(+0.49%) |
Dec 15, 2010 | 20.69 | 21.04 | 20.50 | 20.57 | 333,421 | -0.17(-0.82%) |
Dec 14, 2010 | 20.98 | 21.22 | 20.59 | 20.74 | 900,070 | -0.20(-0.96%) |
Dec 13, 2010 | 21.50 | 21.60 | 20.93 | 20.94 | 799,927 | -0.51(-2.38%) |
Dec 10, 2010 | 22.10 | 22.20 | 21.37 | 21.45 | 799,590 | -0.66(-2.99%) |
Dec 09, 2010 | 22.48 | 22.67 | 21.82 | 22.11 | 620,587 | -0.16(-0.72%) |
Dec 08, 2010 | 22.69 | 23.05 | 22.20 | 22.27 | 879,436 | -0.34(-1.50%) |
Dec 07, 2010 | 23.46 | 23.68 | 22.54 | 22.61 | 569,595 | -0.61(-2.63%) |
Dec 06, 2010 | 23.31 | 23.57 | 22.93 | 23.22 | 421,151 | -0.17(-0.73%) |
Dec 03, 2010 | 22.95 | 23.42 | 22.93 | 23.39 | 230,472 | +0.30(+1.30%) |
Dec 02, 2010 | 23.02 | 23.40 | 22.94 | 23.09 | 420,554 | +0.01(+0.04%) |
Dec 01, 2010 | 22.50 | 23.38 | 22.43 | 23.08 | 673,071 | +1.03(+4.67%) |
Nov 30, 2010 | 21.89 | 22.47 | 21.67 | 22.05 | 277,664 | -0.19(-0.85%) |
Nov 29, 2010 | 21.88 | 22.37 | 21.54 | 22.24 | 216,577 | +0.25(+1.14%) |
Nov 26, 2010 | 22.12 | 22.38 | 21.92 | 21.99 | 104,976 | -0.29(-1.30%) |
Nov 24, 2010 | 21.83 | 22.28 | 22.28 | 22.28 | 361,775 | +0.71(+3.29%) |
Nov 23, 2010 | 22.36 | 22.36 | 21.38 | 21.57 | 407,858 | -1.00(-4.43%) |
Nov 22, 2010 | 22.63 | 22.73 | 21.73 | 22.57 | 919,564 | -0.12(-0.53%) |
Nov 19, 2010 | 21.75 | 23.00 | 21.48 | 22.69 | 1,101,570 | +0.89(+4.08%) |
Nov 18, 2010 | 21.60 | 21.99 | 21.07 | 21.80 | 341,372 | +0.73(+3.46%) |
Nov 17, 2010 | 21.04 | 21.53 | 20.93 | 21.07 | 378,825 | +0.10(+0.48%) |
Nov 16, 2010 | 21.59 | 21.67 | 20.83 | 20.97 | 425,263 | -0.78(-3.59%) |
Nov 15, 2010 | 21.97 | 22.21 | 21.66 | 21.75 | 259,728 | -0.17(-0.78%) |
Nov 12, 2010 | 22.65 | 22.76 | 21.86 | 21.92 | 356,704 | -0.93(-4.07%) |
Nov 11, 2010 | 22.31 | 23.00 | 21.98 | 22.85 | 533,026 | +0.36(+1.60%) |
Nov 10, 2010 | 21.88 | 22.53 | 21.67 | 22.49 | 597,325 | +0.83(+3.83%) |
Nov 09, 2010 | 21.70 | 22.54 | 21.38 | 21.66 | 728,327 | +0.11(+0.51%) |
Nov 08, 2010 | 20.69 | 21.59 | 20.61 | 21.55 | 652,353 | +0.94(+4.56%) |
Nov 05, 2010 | 20.83 | 21.26 | 20.02 | 20.61 | 1,243,105 | -0.80(-3.74%) |
Nov 04, 2010 | 22.66 | 22.86 | 20.90 | 21.41 | 2,204,885 | -1.72(-7.44%) |
Nov 03, 2010 | 22.75 | 23.18 | 22.06 | 23.13 | 730,352 | +0.31(+1.36%) |
Nov 02, 2010 | 23.11 | 23.31 | 22.67 | 22.82 | 775,133 | -0.09(-0.39%) |