Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.22 | 21.73 | 21.00 | 21.50 | 346,093 | +0.29(+1.39%) |
Jan 28, 2011 | 22.21 | 22.33 | 21.18 | 21.20 | 442,885 | -0.97(-4.39%) |
Jan 27, 2011 | 22.02 | 22.25 | 21.68 | 22.18 | 365,962 | +0.28(+1.27%) |
Jan 26, 2011 | 21.32 | 21.96 | 21.17 | 21.90 | 554,026 | +0.68(+3.19%) |
Jan 25, 2011 | 21.16 | 21.54 | 21.09 | 21.22 | 585,149 | -0.10(-0.47%) |
Jan 24, 2011 | 20.47 | 21.60 | 20.46 | 21.32 | 831,698 | +0.73(+3.52%) |
Jan 21, 2011 | 20.73 | 20.86 | 20.38 | 20.60 | 786,377 | -0.06(-0.30%) |
Jan 20, 2011 | 21.46 | 21.51 | 20.35 | 20.66 | 1,559,648 | -1.09(-4.99%) |
Jan 19, 2011 | 22.93 | 22.96 | 21.48 | 21.74 | 775,592 | -1.23(-5.37%) |
Jan 18, 2011 | 23.33 | 23.33 | 22.83 | 22.98 | 374,048 | -0.35(-1.52%) |
Jan 14, 2011 | 23.23 | 23.35 | 22.96 | 23.33 | 389,549 | +0.17(+0.75%) |
Jan 13, 2011 | 23.24 | 23.57 | 23.00 | 23.16 | 375,062 | +0.04(+0.16%) |
Jan 12, 2011 | 22.91 | 23.24 | 22.79 | 23.12 | 475,093 | +0.54(+2.39%) |
Jan 11, 2011 | 22.88 | 23.16 | 22.51 | 22.58 | 701,063 | +0.09(+0.41%) |
Jan 10, 2011 | 22.01 | 22.64 | 21.75 | 22.49 | 443,574 | +0.43(+1.94%) |
Jan 07, 2011 | 22.75 | 22.86 | 21.84 | 22.06 | 475,151 | -0.53(-2.33%) |
Jan 06, 2011 | 22.18 | 23.08 | 22.17 | 22.59 | 1,020,644 | +0.32(+1.42%) |
Jan 05, 2011 | 22.09 | 22.28 | 21.73 | 22.27 | 615,189 | +0.17(+0.79%) |
Jan 04, 2011 | 21.71 | 22.12 | 21.28 | 22.10 | 825,621 | +0.51(+2.39%) |
Jan 03, 2011 | 21.09 | 21.87 | 21.04 | 21.58 | 687,131 | +0.69(+3.30%) |
Dec 31, 2010 | 20.86 | 21.09 | 20.73 | 20.89 | 241,690 | -0.03(-0.15%) |
Dec 30, 2010 | 20.94 | 21.29 | 20.89 | 20.92 | 230,272 | -0.09(-0.44%) |
Dec 29, 2010 | 21.15 | 21.34 | 20.97 | 21.02 | 187,364 | -0.16(-0.73%) |
Dec 28, 2010 | 21.38 | 21.55 | 21.08 | 21.17 | 186,373 | -0.17(-0.78%) |
Dec 27, 2010 | 21.53 | 21.66 | 21.20 | 21.34 | 291,317 | -0.17(-0.81%) |
Dec 23, 2010 | 21.45 | 21.79 | 21.45 | 21.51 | 197,611 | +0.02(+0.09%) |
Dec 22, 2010 | 21.99 | 21.99 | 21.40 | 21.50 | 346,451 | -0.45(-2.04%) |
Dec 21, 2010 | 21.89 | 21.95 | 21.67 | 21.94 | 299,443 | +0.33(+1.52%) |
Dec 20, 2010 | 21.81 | 21.94 | 21.58 | 21.61 | 354,868 | -0.06(-0.29%) |
Dec 17, 2010 | 21.45 | 21.96 | 21.11 | 21.67 | 1,045,741 | +0.17(+0.81%) |
Dec 16, 2010 | 20.75 | 21.53 | 20.75 | 21.50 | 320,457 | +0.72(+3.46%) |
Dec 15, 2010 | 20.91 | 21.15 | 20.54 | 20.78 | 504,572 | -0.24(-1.15%) |
Dec 14, 2010 | 21.10 | 21.40 | 20.98 | 21.02 | 377,551 | -0.07(-0.35%) |
Dec 13, 2010 | 21.87 | 21.97 | 21.09 | 21.10 | 490,704 | -0.76(-3.46%) |
Dec 10, 2010 | 21.12 | 22.02 | 21.10 | 21.85 | 895,812 | +0.81(+3.86%) |
Dec 09, 2010 | 20.89 | 21.16 | 20.83 | 21.04 | 517,909 | +0.25(+1.19%) |
Dec 08, 2010 | 20.68 | 21.04 | 20.61 | 20.79 | 277,633 | +0.19(+0.90%) |
Dec 07, 2010 | 20.90 | 21.21 | 20.53 | 20.61 | 529,424 | +0.03(+0.15%) |
Dec 06, 2010 | 20.26 | 20.88 | 20.15 | 20.58 | 456,702 | +0.33(+1.62%) |
Dec 03, 2010 | 19.91 | 20.41 | 19.91 | 20.25 | 472,519 | +0.02(+0.09%) |
Dec 02, 2010 | 20.07 | 20.60 | 19.70 | 20.23 | 503,395 | +0.23(+1.15%) |
Dec 01, 2010 | 20.04 | 20.14 | 19.81 | 20.00 | 624,087 | +0.29(+1.45%) |
Nov 30, 2010 | 19.55 | 19.80 | 19.24 | 19.71 | 700,986 | -0.11(-0.56%) |
Nov 29, 2010 | 19.71 | 19.96 | 19.42 | 19.83 | 408,940 | -0.11(-0.56%) |
Nov 26, 2010 | 19.96 | 20.12 | 19.82 | 19.94 | 120,506 | -0.29(-1.41%) |
Nov 24, 2010 | 19.72 | 20.22 | 20.22 | 20.22 | 488,811 | +0.73(+3.76%) |
Nov 23, 2010 | 19.55 | 19.72 | 19.30 | 19.49 | 245,375 | -0.40(-2.03%) |
Nov 22, 2010 | 19.42 | 19.98 | 19.42 | 19.89 | 535,759 | +0.48(+2.46%) |
Nov 19, 2010 | 19.13 | 19.52 | 19.02 | 19.42 | 581,427 | +0.19(+1.00%) |
Nov 18, 2010 | 18.88 | 19.23 | 18.82 | 19.22 | 365,097 | +0.61(+3.27%) |
Nov 17, 2010 | 18.50 | 18.76 | 18.39 | 18.62 | 285,225 | +0.11(+0.60%) |
Nov 16, 2010 | 18.58 | 18.67 | 17.97 | 18.50 | 770,390 | -0.36(-1.91%) |
Nov 15, 2010 | 18.92 | 19.11 | 18.77 | 18.86 | 324,015 | -0.02(-0.10%) |
Nov 12, 2010 | 19.25 | 19.47 | 18.86 | 18.88 | 477,171 | -0.44(-2.28%) |
Nov 11, 2010 | 19.15 | 19.50 | 18.70 | 19.32 | 654,033 | -0.24(-1.24%) |
Nov 10, 2010 | 19.60 | 19.62 | 18.95 | 19.57 | 386,557 | -0.02(-0.09%) |
Nov 09, 2010 | 19.98 | 19.98 | 19.43 | 19.58 | 554,302 | -0.34(-1.71%) |
Nov 08, 2010 | 19.29 | 20.01 | 19.24 | 19.93 | 644,131 | +0.45(+2.33%) |
Nov 05, 2010 | 19.55 | 19.67 | 19.32 | 19.47 | 504,257 | -0.02(-0.13%) |
Nov 04, 2010 | 19.48 | 19.70 | 19.38 | 19.50 | 591,110 | +0.20(+1.06%) |
Nov 03, 2010 | 18.96 | 19.32 | 18.95 | 19.29 | 448,956 | +0.32(+1.70%) |
Nov 02, 2010 | 18.90 | 19.01 | 18.67 | 18.97 | 533,225 | +0.23(+1.22%) |