Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.05 | 24.59 | 24.01 | 24.31 | 1,092,232 | +0.38(+1.57%) |
Jan 28, 2011 | 24.44 | 24.44 | 23.75 | 23.93 | 1,145,543 | -0.46(-1.88%) |
Jan 27, 2011 | 24.23 | 24.54 | 24.07 | 24.39 | 860,440 | +0.30(+1.24%) |
Jan 26, 2011 | 24.17 | 24.23 | 23.83 | 24.09 | 1,123,516 | +0.00(+0.00%) |
Jan 25, 2011 | 23.94 | 24.14 | 23.80 | 24.09 | 650,343 | +0.06(+0.27%) |
Jan 24, 2011 | 23.90 | 24.19 | 23.86 | 24.03 | 800,128 | +0.13(+0.53%) |
Jan 21, 2011 | 23.98 | 24.00 | 23.70 | 23.90 | 671,536 | +0.02(+0.08%) |
Jan 20, 2011 | 23.70 | 24.18 | 23.63 | 23.88 | 605,422 | +0.13(+0.56%) |
Jan 19, 2011 | 24.12 | 24.21 | 23.68 | 23.75 | 770,878 | -0.42(-1.74%) |
Jan 18, 2011 | 24.11 | 24.31 | 23.94 | 24.17 | 1,127,594 | +0.07(+0.29%) |
Jan 14, 2011 | 24.49 | 24.49 | 24.08 | 24.10 | 896,161 | +0.31(+1.31%) |
Jan 13, 2011 | 23.87 | 23.91 | 23.56 | 23.79 | 568,496 | -0.06(-0.27%) |
Jan 12, 2011 | 24.00 | 24.07 | 23.71 | 23.85 | 737,304 | +0.06(+0.27%) |
Jan 11, 2011 | 23.74 | 23.92 | 23.52 | 23.79 | 731,164 | +0.17(+0.73%) |
Jan 10, 2011 | 23.98 | 23.98 | 23.40 | 23.61 | 1,373,270 | -0.54(-2.24%) |
Jan 07, 2011 | 23.99 | 24.42 | 23.92 | 24.16 | 1,731,996 | +0.26(+1.09%) |
Jan 06, 2011 | 23.82 | 24.03 | 23.62 | 23.89 | 1,219,881 | +0.17(+0.73%) |
Jan 05, 2011 | 23.33 | 23.81 | 23.25 | 23.72 | 1,213,458 | +0.39(+1.67%) |
Jan 04, 2011 | 23.80 | 23.93 | 23.19 | 23.33 | 1,191,362 | -0.22(-0.95%) |
Jan 03, 2011 | 23.43 | 23.72 | 23.29 | 23.56 | 928,034 | +0.31(+1.34%) |
Dec 31, 2010 | 23.26 | 23.49 | 23.21 | 23.24 | 473,607 | -0.06(-0.27%) |
Dec 30, 2010 | 23.15 | 23.45 | 23.11 | 23.31 | 565,217 | +0.15(+0.66%) |
Dec 29, 2010 | 23.27 | 23.27 | 22.89 | 23.15 | 341,834 | -0.03(-0.11%) |
Dec 28, 2010 | 23.17 | 23.36 | 22.90 | 23.18 | 511,881 | +0.08(+0.36%) |
Dec 27, 2010 | 22.57 | 23.10 | 22.57 | 23.10 | 364,005 | +0.46(+2.04%) |
Dec 23, 2010 | 22.61 | 22.81 | 22.60 | 22.64 | 436,799 | +0.00(+0.00%) |
Dec 22, 2010 | 22.30 | 22.74 | 22.30 | 22.64 | 763,846 | +0.31(+1.39%) |
Dec 21, 2010 | 22.07 | 22.33 | 22.02 | 22.33 | 888,508 | +0.33(+1.52%) |
Dec 20, 2010 | 21.78 | 22.04 | 21.73 | 21.99 | 705,367 | +0.32(+1.46%) |
Dec 17, 2010 | 21.39 | 21.70 | 21.31 | 21.68 | 1,312,589 | +0.35(+1.66%) |
Dec 16, 2010 | 21.28 | 21.48 | 21.12 | 21.32 | 514,790 | +0.11(+0.51%) |
Dec 15, 2010 | 21.35 | 21.61 | 21.21 | 21.22 | 638,721 | -0.15(-0.71%) |
Dec 14, 2010 | 21.49 | 21.76 | 21.25 | 21.37 | 584,960 | -0.11(-0.53%) |
Dec 13, 2010 | 21.32 | 21.53 | 21.17 | 21.48 | 586,164 | +0.25(+1.16%) |
Dec 10, 2010 | 20.99 | 21.44 | 20.99 | 21.24 | 961,547 | +0.25(+1.17%) |
Dec 09, 2010 | 21.20 | 21.34 | 20.97 | 20.99 | 1,029,600 | -0.10(-0.48%) |
Dec 08, 2010 | 21.34 | 21.39 | 20.99 | 21.09 | 1,367,020 | -0.21(-1.01%) |
Dec 07, 2010 | 21.53 | 21.63 | 21.19 | 21.30 | 2,278,949 | -0.03(-0.15%) |
Dec 06, 2010 | 21.27 | 21.49 | 21.01 | 21.34 | 1,041,798 | +0.04(+0.18%) |
Dec 03, 2010 | 21.44 | 21.61 | 21.18 | 21.30 | 1,383,609 | -0.26(-1.20%) |
Dec 02, 2010 | 21.60 | 21.66 | 21.37 | 21.56 | 2,052,655 | +0.02(+0.09%) |
Dec 01, 2010 | 21.85 | 21.99 | 21.50 | 21.54 | 1,691,987 | +0.00(+0.00%) |
Nov 30, 2010 | 21.72 | 21.78 | 21.29 | 21.54 | 1,548,180 | -0.43(-1.95%) |
Nov 29, 2010 | 21.94 | 22.11 | 21.70 | 21.97 | 820,461 | -0.17(-0.77%) |
Nov 26, 2010 | 21.89 | 22.19 | 21.84 | 22.14 | 291,827 | +0.07(+0.31%) |
Nov 24, 2010 | 21.68 | 22.07 | 22.07 | 22.07 | 687,801 | +0.56(+2.58%) |
Nov 23, 2010 | 21.59 | 21.77 | 21.45 | 21.51 | 921,817 | -0.35(-1.59%) |
Nov 22, 2010 | 21.93 | 22.17 | 21.61 | 21.86 | 818,237 | +0.09(+0.41%) |
Nov 19, 2010 | 21.30 | 21.81 | 21.08 | 21.77 | 1,444,032 | +0.33(+1.53%) |
Nov 18, 2010 | 21.19 | 21.63 | 21.13 | 21.44 | 971,680 | +0.54(+2.60%) |
Nov 17, 2010 | 20.64 | 20.96 | 20.52 | 20.90 | 587,826 | +0.30(+1.44%) |
Nov 16, 2010 | 21.10 | 21.10 | 20.52 | 20.60 | 1,448,913 | -0.57(-2.71%) |
Nov 15, 2010 | 21.36 | 21.55 | 21.13 | 21.18 | 994,369 | -0.09(-0.42%) |
Nov 12, 2010 | 21.48 | 21.75 | 21.26 | 21.27 | 1,378,668 | -0.13(-0.59%) |
Nov 11, 2010 | 21.41 | 21.60 | 21.24 | 21.39 | 423,832 | -0.18(-0.85%) |
Nov 10, 2010 | 21.19 | 21.58 | 21.19 | 21.58 | 727,230 | +0.42(+1.97%) |
Nov 09, 2010 | 22.24 | 22.29 | 20.97 | 21.16 | 963,645 | -1.00(-4.50%) |
Nov 08, 2010 | 22.16 | 22.31 | 21.84 | 22.16 | 666,128 | -0.06(-0.26%) |
Nov 05, 2010 | 22.04 | 22.28 | 21.97 | 22.21 | 726,229 | +0.21(+0.98%) |
Nov 04, 2010 | 21.71 | 22.01 | 21.66 | 22.00 | 887,549 | +0.55(+2.56%) |
Nov 03, 2010 | 21.61 | 21.65 | 21.25 | 21.45 | 948,797 | -0.12(-0.56%) |
Nov 02, 2010 | 21.76 | 21.95 | 21.48 | 21.57 | 752,454 | -0.03(-0.12%) |