Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.22 | 22.22 | 22.00 | 22.22 | 19,400 | -0.28(-1.24%) |
Jan 28, 2011 | 22.55 | 22.60 | 22.50 | 22.50 | 2,947 | -0.02(-0.09%) |
Jan 27, 2011 | 22.59 | 22.59 | 22.45 | 22.52 | 4,396 | +0.12(+0.54%) |
Jan 26, 2011 | 22.31 | 22.40 | 22.30 | 22.40 | 8,410 | +0.24(+1.08%) |
Jan 25, 2011 | 22.16 | 22.16 | 22.16 | 22.16 | 400 | -0.04(-0.18%) |
Jan 24, 2011 | 22.13 | 22.30 | 22.00 | 22.20 | 10,001 | -0.56(-2.46%) |
Jan 21, 2011 | 22.76 | 22.76 | 22.76 | 22.76 | 550 | +0.11(+0.49%) |
Jan 20, 2011 | 22.50 | 22.65 | 22.45 | 22.65 | 3,300 | -0.20(-0.88%) |
Jan 19, 2011 | 23.19 | 23.19 | 22.85 | 22.85 | 15,020 | -0.22(-0.95%) |
Jan 18, 2011 | 23.03 | 23.15 | 23.01 | 23.07 | 3,216 | +0.68(+3.04%) |
Jan 14, 2011 | 22.30 | 22.39 | 22.30 | 22.39 | 800 | +0.41(+1.87%) |
Jan 13, 2011 | 22.29 | 22.34 | 21.98 | 21.98 | 12,400 | -0.22(-0.99%) |
Jan 12, 2011 | 22.11 | 22.35 | 22.11 | 22.20 | 31,212 | +0.90(+4.23%) |
Jan 11, 2011 | 21.00 | 21.30 | 21.00 | 21.30 | 11,034 | +0.48(+2.31%) |
Jan 07, 2011 | 20.82 | 20.82 | 20.82 | 0 | -0.32(-1.51%) | |
Jan 06, 2011 | 21.05 | 21.14 | 21.05 | 21.14 | 1,300 | +0.10(+0.48%) |
Jan 05, 2011 | 20.90 | 21.20 | 20.84 | 21.04 | 2,636 | -0.14(-0.66%) |
Jan 04, 2011 | 21.06 | 21.25 | 21.05 | 21.18 | 18,700 | -0.03(-0.14%) |
Jan 03, 2011 | 21.30 | 21.70 | 21.21 | 21.21 | 3,620 | +0.26(+1.24%) |
Dec 31, 2010 | 20.96 | 21.00 | 20.95 | 20.95 | 1,580 | -0.10(-0.48%) |
Dec 30, 2010 | 20.99 | 21.05 | 20.99 | 21.05 | 2,541 | +0.10(+0.48%) |
Dec 29, 2010 | 20.95 | 20.98 | 20.95 | 20.95 | 10,900 | +0.04(+0.19%) |
Dec 28, 2010 | 20.90 | 20.96 | 20.89 | 20.91 | 20,030 | +0.08(+0.38%) |
Dec 27, 2010 | 20.84 | 20.84 | 20.83 | 20.83 | 5,838 | -0.13(-0.62%) |
Dec 23, 2010 | 20.96 | 20.96 | 20.96 | 20.96 | 3,100 | +0.01(+0.05%) |
Dec 22, 2010 | 20.95 | 20.95 | 20.95 | 20.95 | 5,800 | +0.23(+1.11%) |
Dec 21, 2010 | 20.72 | 20.72 | 20.72 | 20.72 | 100 | +0.06(+0.29%) |
Dec 20, 2010 | 20.78 | 20.85 | 20.66 | 20.66 | 1,436 | -0.14(-0.67%) |
Dec 17, 2010 | 20.78 | 20.92 | 20.78 | 20.80 | 1,900 | -0.15(-0.72%) |
Dec 16, 2010 | 20.95 | 20.95 | 20.88 | 20.95 | 29,216 | -0.05(-0.24%) |
Dec 15, 2010 | 21.13 | 21.13 | 20.87 | 21.00 | 9,995 | -0.35(-1.64%) |
Dec 14, 2010 | 21.31 | 21.35 | 21.25 | 21.35 | 800 | -0.10(-0.47%) |
Dec 13, 2010 | 21.42 | 21.60 | 21.40 | 21.45 | 3,805 | +0.05(+0.23%) |
Dec 10, 2010 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.15(+0.71%) |
Dec 09, 2010 | 21.40 | 21.40 | 21.22 | 21.25 | 9,050 | -0.15(-0.70%) |
Dec 08, 2010 | 21.40 | 21.40 | 21.40 | 21.40 | 200 | -0.05(-0.23%) |
Dec 07, 2010 | 21.56 | 21.63 | 21.45 | 21.45 | 5,600 | +0.55(+2.63%) |
Dec 06, 2010 | 20.85 | 20.90 | 20.85 | 20.90 | 1,700 | +0.15(+0.72%) |
Dec 03, 2010 | 20.88 | 21.00 | 20.75 | 20.75 | 5,411 | +0.25(+1.22%) |
Dec 02, 2010 | 20.44 | 20.70 | 20.44 | 20.50 | 1,493 | +0.15(+0.74%) |
Dec 01, 2010 | 20.40 | 20.40 | 20.20 | 20.35 | 2,958 | +0.60(+3.04%) |
Nov 30, 2010 | 19.70 | 19.75 | 19.70 | 19.75 | 700 | -0.45(-2.23%) |
Nov 29, 2010 | 19.65 | 20.20 | 19.65 | 20.20 | 10,000 | +0.05(+0.25%) |
Nov 26, 2010 | 20.13 | 20.17 | 20.03 | 20.15 | 5,065 | -0.26(-1.27%) |
Nov 24, 2010 | 20.10 | 20.41 | 20.41 | 20.41 | 1,580 | +0.31(+1.54%) |
Nov 23, 2010 | 19.95 | 20.10 | 19.95 | 20.10 | 3,021 | -0.40(-1.95%) |
Nov 22, 2010 | 20.51 | 20.51 | 20.44 | 20.50 | 8,644 | -0.10(-0.49%) |
Nov 19, 2010 | 20.33 | 20.60 | 20.30 | 20.60 | 9,165 | +0.15(+0.73%) |
Nov 18, 2010 | 20.60 | 20.60 | 20.45 | 20.45 | 2,377 | +0.22(+1.09%) |
Nov 17, 2010 | 20.40 | 20.40 | 20.23 | 20.23 | 3,000 | +0.04(+0.20%) |
Nov 16, 2010 | 20.62 | 20.62 | 20.10 | 20.19 | 40,429 | -0.41(-1.99%) |
Nov 15, 2010 | 20.75 | 20.75 | 20.60 | 20.60 | 3,800 | -0.02(-0.10%) |
Nov 11, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.02(-0.10%) |
Nov 10, 2010 | 20.56 | 20.64 | 20.40 | 20.64 | 30,386 | +0.35(+1.72%) |
Nov 09, 2010 | 20.75 | 20.86 | 20.15 | 20.29 | 136,081 | -0.06(-0.29%) |
Nov 08, 2010 | 20.10 | 20.35 | 20.10 | 20.35 | 900 | -0.20(-0.97%) |
Nov 05, 2010 | 20.50 | 20.66 | 20.50 | 20.55 | 1,700 | -0.05(-0.24%) |
Nov 04, 2010 | 20.50 | 20.60 | 20.35 | 20.60 | 3,957 | +0.60(+3.00%) |
Nov 03, 2010 | 19.65 | 20.00 | 19.54 | 20.00 | 10,626 | +0.10(+0.50%) |
Nov 02, 2010 | 19.60 | 19.90 | 19.60 | 19.90 | 400 | +0.37(+1.89%) |