Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.57 | 20.91 | 20.40 | 20.79 | 51,537 | +0.32(+1.57%) |
Jan 28, 2011 | 20.82 | 20.92 | 20.36 | 20.46 | 87,652 | -0.40(-1.92%) |
Jan 27, 2011 | 20.82 | 20.99 | 20.57 | 20.86 | 57,440 | +0.02(+0.09%) |
Jan 26, 2011 | 20.73 | 20.94 | 20.51 | 20.84 | 47,516 | +0.21(+0.99%) |
Jan 25, 2011 | 19.99 | 20.75 | 19.99 | 20.64 | 74,703 | +0.49(+2.42%) |
Jan 24, 2011 | 20.04 | 20.54 | 19.95 | 20.15 | 36,955 | +0.15(+0.73%) |
Jan 21, 2011 | 20.23 | 20.36 | 19.90 | 20.00 | 67,780 | -0.08(-0.39%) |
Jan 20, 2011 | 20.02 | 20.41 | 19.88 | 20.08 | 62,280 | -0.06(-0.29%) |
Jan 19, 2011 | 21.04 | 21.09 | 20.13 | 20.14 | 71,622 | -0.98(-4.62%) |
Jan 18, 2011 | 20.95 | 21.17 | 20.79 | 21.12 | 54,381 | +0.09(+0.42%) |
Jan 14, 2011 | 20.61 | 21.18 | 20.41 | 21.03 | 48,097 | +0.35(+1.70%) |
Jan 13, 2011 | 21.18 | 21.30 | 20.47 | 20.68 | 88,016 | -0.54(-2.53%) |
Jan 12, 2011 | 21.09 | 21.29 | 20.84 | 21.22 | 36,075 | +0.30(+1.45%) |
Jan 11, 2011 | 20.95 | 20.96 | 20.41 | 20.91 | 50,555 | +0.07(+0.33%) |
Jan 10, 2011 | 20.42 | 21.00 | 20.09 | 20.84 | 99,443 | +0.38(+1.86%) |
Jan 07, 2011 | 21.20 | 21.45 | 20.07 | 20.46 | 105,511 | -0.74(-3.49%) |
Jan 06, 2011 | 21.93 | 21.96 | 20.56 | 21.20 | 157,034 | -0.77(-3.50%) |
Jan 05, 2011 | 21.49 | 22.00 | 21.17 | 21.97 | 209,124 | +0.46(+2.13%) |
Jan 04, 2011 | 22.89 | 22.89 | 21.14 | 21.52 | 211,075 | -1.37(-6.00%) |
Jan 03, 2011 | 22.96 | 23.18 | 22.67 | 22.89 | 34,915 | +0.11(+0.47%) |
Dec 31, 2010 | 22.67 | 22.91 | 22.55 | 22.78 | 43,030 | +0.01(+0.04%) |
Dec 30, 2010 | 23.05 | 23.12 | 22.75 | 22.77 | 69,263 | -0.34(-1.47%) |
Dec 29, 2010 | 23.35 | 23.35 | 22.93 | 23.11 | 104,273 | -0.19(-0.79%) |
Dec 28, 2010 | 22.99 | 23.31 | 22.52 | 23.30 | 85,070 | +0.28(+1.23%) |
Dec 27, 2010 | 22.07 | 23.08 | 22.07 | 23.02 | 29,600 | +0.79(+3.55%) |
Dec 23, 2010 | 22.67 | 22.68 | 22.16 | 22.23 | 48,978 | -0.45(-1.97%) |
Dec 22, 2010 | 22.40 | 22.76 | 22.08 | 22.68 | 111,143 | +0.28(+1.26%) |
Dec 21, 2010 | 22.94 | 22.98 | 22.35 | 22.39 | 79,079 | -0.51(-2.21%) |
Dec 20, 2010 | 23.26 | 23.35 | 22.82 | 22.90 | 79,792 | -0.19(-0.84%) |
Dec 17, 2010 | 22.69 | 23.53 | 22.43 | 23.09 | 275,626 | +0.45(+1.98%) |
Dec 16, 2010 | 21.94 | 22.68 | 21.83 | 22.65 | 56,635 | +0.68(+3.10%) |
Dec 15, 2010 | 22.61 | 23.06 | 21.94 | 21.96 | 102,163 | -0.72(-3.18%) |
Dec 14, 2010 | 22.25 | 22.87 | 22.04 | 22.68 | 96,382 | +0.48(+2.15%) |
Dec 13, 2010 | 21.83 | 22.36 | 21.21 | 22.21 | 117,750 | +0.46(+2.10%) |
Dec 10, 2010 | 21.31 | 21.86 | 21.19 | 21.75 | 70,149 | +0.52(+2.43%) |
Dec 09, 2010 | 21.18 | 21.64 | 20.54 | 21.23 | 118,538 | -0.11(-0.50%) |
Dec 08, 2010 | 21.59 | 21.79 | 21.31 | 21.34 | 105,167 | -0.23(-1.08%) |
Dec 07, 2010 | 21.68 | 21.80 | 21.32 | 21.57 | 98,590 | +0.15(+0.68%) |
Dec 06, 2010 | 20.96 | 21.48 | 20.91 | 21.43 | 61,116 | +0.43(+2.04%) |
Dec 03, 2010 | 20.66 | 21.05 | 20.59 | 21.00 | 49,528 | +0.28(+1.36%) |
Dec 02, 2010 | 20.44 | 20.74 | 20.33 | 20.72 | 49,701 | +0.24(+1.19%) |
Dec 01, 2010 | 20.01 | 20.54 | 19.89 | 20.47 | 66,293 | +0.82(+4.16%) |
Nov 30, 2010 | 19.39 | 19.68 | 19.07 | 19.66 | 77,455 | +0.05(+0.25%) |
Nov 29, 2010 | 19.58 | 19.65 | 19.01 | 19.61 | 62,530 | -0.04(-0.20%) |
Nov 26, 2010 | 19.59 | 19.73 | 19.32 | 19.65 | 26,251 | -0.09(-0.44%) |
Nov 24, 2010 | 19.99 | 19.73 | 19.73 | 19.73 | 79,709 | -0.18(-0.93%) |
Nov 23, 2010 | 20.14 | 20.17 | 19.65 | 19.92 | 40,883 | -0.46(-2.25%) |
Nov 22, 2010 | 20.26 | 20.54 | 19.97 | 20.38 | 27,781 | +0.00(+0.00%) |
Nov 19, 2010 | 20.62 | 20.84 | 20.33 | 20.38 | 54,500 | -0.24(-1.18%) |
Nov 18, 2010 | 20.30 | 20.94 | 20.30 | 20.62 | 114,233 | +0.44(+2.17%) |
Nov 17, 2010 | 19.74 | 20.22 | 19.70 | 20.18 | 66,106 | +0.44(+2.22%) |
Nov 16, 2010 | 19.83 | 20.14 | 19.64 | 19.74 | 83,222 | -0.27(-1.36%) |
Nov 15, 2010 | 19.81 | 20.09 | 19.67 | 20.02 | 30,382 | +0.29(+1.48%) |
Nov 12, 2010 | 19.75 | 19.99 | 19.60 | 19.73 | 42,855 | -0.25(-1.27%) |
Nov 11, 2010 | 19.82 | 20.07 | 19.60 | 19.98 | 35,884 | -0.05(-0.24%) |
Nov 10, 2010 | 19.79 | 20.13 | 19.67 | 20.03 | 48,166 | +0.23(+1.18%) |
Nov 09, 2010 | 19.80 | 19.89 | 19.55 | 19.79 | 89,894 | -0.07(-0.34%) |
Nov 08, 2010 | 19.75 | 19.96 | 19.67 | 19.86 | 85,579 | -0.02(-0.10%) |
Nov 05, 2010 | 19.96 | 20.02 | 19.63 | 19.88 | 73,849 | -0.03(-0.15%) |
Nov 04, 2010 | 19.14 | 19.93 | 19.14 | 19.91 | 74,960 | +0.99(+5.25%) |
Nov 03, 2010 | 18.71 | 18.92 | 18.60 | 18.92 | 54,833 | +0.27(+1.46%) |
Nov 02, 2010 | 18.45 | 18.66 | 18.19 | 18.64 | 72,914 | +0.39(+2.13%) |