Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.30 | 20.58 | 20.25 | 20.25 | 822,036 | +0.01(+0.03%) |
Jan 28, 2011 | 20.53 | 20.65 | 20.24 | 20.24 | 800,755 | -0.33(-1.60%) |
Jan 27, 2011 | 20.68 | 20.78 | 20.38 | 20.57 | 707,678 | -0.12(-0.59%) |
Jan 26, 2011 | 20.46 | 20.81 | 20.38 | 20.69 | 1,120,334 | +0.28(+1.39%) |
Jan 25, 2011 | 20.52 | 20.58 | 20.21 | 20.41 | 1,575,737 | -0.20(-0.98%) |
Jan 24, 2011 | 20.40 | 20.71 | 20.33 | 20.61 | 372,244 | +0.15(+0.76%) |
Jan 21, 2011 | 20.51 | 20.67 | 20.44 | 20.46 | 417,232 | -0.07(-0.33%) |
Jan 20, 2011 | 20.54 | 20.60 | 20.40 | 20.52 | 546,998 | -0.09(-0.42%) |
Jan 19, 2011 | 20.40 | 20.63 | 20.39 | 20.61 | 776,199 | +0.16(+0.79%) |
Jan 18, 2011 | 20.75 | 20.85 | 20.38 | 20.45 | 731,637 | -0.40(-1.91%) |
Jan 14, 2011 | 20.45 | 20.87 | 20.45 | 20.85 | 667,028 | +0.36(+1.77%) |
Jan 13, 2011 | 20.28 | 20.52 | 20.26 | 20.48 | 423,147 | +0.18(+0.90%) |
Jan 12, 2011 | 20.19 | 20.34 | 20.18 | 20.30 | 578,495 | +0.12(+0.60%) |
Jan 11, 2011 | 20.30 | 20.45 | 20.01 | 20.18 | 833,444 | -0.08(-0.40%) |
Jan 10, 2011 | 19.74 | 20.26 | 19.60 | 20.26 | 824,020 | +0.43(+2.17%) |
Jan 07, 2011 | 19.77 | 19.92 | 19.56 | 19.83 | 711,768 | +0.06(+0.31%) |
Jan 06, 2011 | 19.19 | 19.81 | 19.19 | 19.77 | 593,599 | +0.04(+0.20%) |
Jan 05, 2011 | 19.84 | 19.95 | 19.06 | 19.73 | 1,880,571 | -0.30(-1.51%) |
Jan 04, 2011 | 20.52 | 20.65 | 19.91 | 20.03 | 960,601 | -0.48(-2.36%) |
Jan 03, 2011 | 20.49 | 20.74 | 20.39 | 20.52 | 663,911 | +0.15(+0.73%) |
Dec 31, 2010 | 20.53 | 20.56 | 20.36 | 20.37 | 283,823 | -0.12(-0.59%) |
Dec 30, 2010 | 20.34 | 20.56 | 20.34 | 20.49 | 266,107 | +0.15(+0.73%) |
Dec 29, 2010 | 20.66 | 20.75 | 20.33 | 20.34 | 364,598 | -0.26(-1.24%) |
Dec 28, 2010 | 20.79 | 20.80 | 20.55 | 20.60 | 164,009 | -0.16(-0.78%) |
Dec 27, 2010 | 20.60 | 20.79 | 20.54 | 20.76 | 157,664 | +0.05(+0.23%) |
Dec 23, 2010 | 20.57 | 20.85 | 20.53 | 20.71 | 305,965 | +0.13(+0.65%) |
Dec 22, 2010 | 20.73 | 20.85 | 20.56 | 20.58 | 398,770 | -0.15(-0.75%) |
Dec 21, 2010 | 20.96 | 21.04 | 20.72 | 20.73 | 641,920 | -0.19(-0.90%) |
Dec 20, 2010 | 20.78 | 20.98 | 20.46 | 20.92 | 969,586 | +0.22(+1.04%) |
Dec 17, 2010 | 20.76 | 20.87 | 20.69 | 20.71 | 1,003,542 | -0.07(-0.32%) |
Dec 16, 2010 | 20.97 | 20.97 | 20.63 | 20.77 | 719,468 | -0.20(-0.93%) |
Dec 15, 2010 | 21.37 | 21.54 | 20.94 | 20.97 | 573,197 | -0.41(-1.92%) |
Dec 14, 2010 | 21.40 | 21.51 | 21.35 | 21.38 | 302,245 | +0.10(+0.47%) |
Dec 13, 2010 | 21.42 | 21.64 | 21.28 | 21.28 | 413,083 | -0.12(-0.57%) |
Dec 10, 2010 | 21.28 | 21.41 | 21.20 | 21.40 | 479,301 | +0.21(+0.98%) |
Dec 09, 2010 | 21.39 | 21.44 | 21.14 | 21.19 | 364,287 | -0.07(-0.35%) |
Dec 08, 2010 | 21.25 | 21.40 | 21.13 | 21.27 | 397,966 | +0.06(+0.29%) |
Dec 07, 2010 | 21.72 | 21.78 | 21.19 | 21.20 | 703,098 | -0.30(-1.38%) |
Dec 06, 2010 | 21.54 | 21.64 | 21.30 | 21.50 | 302,290 | -0.11(-0.50%) |
Dec 03, 2010 | 21.40 | 21.66 | 21.40 | 21.61 | 299,788 | +0.00(+0.00%) |
Dec 02, 2010 | 21.60 | 21.62 | 21.49 | 21.61 | 405,728 | +0.01(+0.03%) |
Dec 01, 2010 | 21.61 | 21.73 | 21.49 | 21.60 | 527,425 | +0.32(+1.52%) |
Nov 30, 2010 | 21.22 | 21.37 | 21.13 | 21.28 | 855,229 | -0.20(-0.94%) |
Nov 29, 2010 | 21.43 | 21.52 | 21.16 | 21.48 | 455,844 | -0.09(-0.44%) |
Nov 26, 2010 | 21.36 | 21.74 | 21.36 | 21.57 | 284,080 | +0.08(+0.38%) |
Nov 24, 2010 | 21.27 | 21.49 | 21.49 | 21.49 | 449,256 | +0.39(+1.85%) |
Nov 23, 2010 | 21.37 | 21.37 | 21.02 | 21.10 | 533,438 | -0.49(-2.29%) |
Nov 22, 2010 | 21.42 | 21.69 | 21.32 | 21.60 | 684,149 | +0.11(+0.50%) |
Nov 19, 2010 | 21.19 | 21.68 | 21.19 | 21.49 | 1,324,835 | +0.50(+2.36%) |
Nov 18, 2010 | 20.16 | 21.04 | 20.15 | 20.99 | 1,079,635 | +1.05(+5.24%) |
Nov 17, 2010 | 19.91 | 20.05 | 19.71 | 19.95 | 658,661 | +0.04(+0.20%) |
Nov 16, 2010 | 20.28 | 20.31 | 19.51 | 19.91 | 1,015,011 | -0.50(-2.43%) |
Nov 15, 2010 | 20.36 | 20.62 | 20.23 | 20.40 | 884,122 | +0.04(+0.20%) |
Nov 12, 2010 | 20.67 | 20.79 | 20.32 | 20.36 | 783,394 | -0.42(-2.03%) |
Nov 11, 2010 | 20.73 | 20.93 | 20.66 | 20.79 | 623,779 | -0.23(-1.08%) |
Nov 10, 2010 | 21.06 | 21.06 | 20.53 | 21.01 | 617,699 | -0.06(-0.29%) |
Nov 09, 2010 | 21.40 | 21.45 | 20.98 | 21.08 | 687,964 | -0.32(-1.50%) |
Nov 08, 2010 | 21.46 | 21.53 | 21.26 | 21.40 | 545,492 | -0.12(-0.56%) |
Nov 05, 2010 | 21.93 | 21.94 | 21.27 | 21.52 | 1,001,115 | -0.18(-0.83%) |
Nov 04, 2010 | 21.46 | 21.75 | 21.43 | 21.70 | 804,217 | +0.53(+2.50%) |
Nov 03, 2010 | 20.84 | 21.19 | 20.66 | 21.17 | 1,002,771 | +0.32(+1.51%) |
Nov 02, 2010 | 21.20 | 21.32 | 20.79 | 20.85 | 1,323,793 | +0.50(+2.47%) |