Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.63 | 21.88 | 21.42 | 21.69 | 1,582,152 | +0.26(+1.22%) |
Jan 28, 2011 | 22.37 | 22.46 | 21.36 | 21.42 | 3,096,444 | -0.98(-4.38%) |
Jan 27, 2011 | 21.40 | 22.48 | 21.26 | 22.40 | 5,192,649 | +1.88(+9.19%) |
Jan 26, 2011 | 20.48 | 20.73 | 20.22 | 20.52 | 2,591,940 | +0.08(+0.39%) |
Jan 25, 2011 | 20.12 | 20.44 | 19.78 | 20.44 | 1,494,474 | +0.31(+1.55%) |
Jan 24, 2011 | 19.67 | 20.19 | 19.67 | 20.13 | 1,321,348 | +0.54(+2.74%) |
Jan 21, 2011 | 20.02 | 20.02 | 19.56 | 19.59 | 1,431,633 | -0.30(-1.51%) |
Jan 20, 2011 | 19.88 | 20.41 | 19.86 | 19.89 | 1,978,775 | +0.04(+0.19%) |
Jan 19, 2011 | 19.83 | 20.07 | 19.70 | 19.85 | 1,336,302 | +0.11(+0.56%) |
Jan 18, 2011 | 19.77 | 19.79 | 19.44 | 19.74 | 2,200,739 | +0.03(+0.13%) |
Jan 14, 2011 | 19.55 | 19.76 | 19.46 | 19.72 | 1,631,205 | +0.13(+0.65%) |
Jan 13, 2011 | 19.88 | 19.90 | 19.57 | 19.59 | 1,604,613 | -0.27(-1.34%) |
Jan 12, 2011 | 20.02 | 20.11 | 19.79 | 19.86 | 1,162,516 | +0.02(+0.09%) |
Jan 11, 2011 | 20.28 | 20.43 | 19.78 | 19.84 | 1,143,277 | -0.37(-1.82%) |
Jan 10, 2011 | 19.84 | 20.24 | 19.73 | 20.21 | 1,522,798 | +0.30(+1.53%) |
Jan 07, 2011 | 19.86 | 19.99 | 19.50 | 19.90 | 1,471,592 | +0.04(+0.21%) |
Jan 06, 2011 | 20.24 | 20.24 | 19.12 | 19.86 | 3,352,930 | -0.34(-1.69%) |
Jan 05, 2011 | 20.05 | 20.43 | 20.00 | 20.20 | 1,664,008 | +0.19(+0.97%) |
Jan 04, 2011 | 20.90 | 20.92 | 19.87 | 20.01 | 2,370,508 | -0.79(-3.78%) |
Jan 03, 2011 | 20.74 | 20.98 | 20.73 | 20.79 | 1,100,359 | +0.30(+1.46%) |
Dec 31, 2010 | 20.64 | 20.72 | 20.41 | 20.49 | 1,005,169 | -0.19(-0.90%) |
Dec 30, 2010 | 20.73 | 20.91 | 20.47 | 20.68 | 698,672 | +0.23(+1.14%) |
Dec 29, 2010 | 20.48 | 20.58 | 20.37 | 20.45 | 712,222 | +0.05(+0.23%) |
Dec 28, 2010 | 20.52 | 20.63 | 20.40 | 20.40 | 802,065 | -0.07(-0.35%) |
Dec 27, 2010 | 20.40 | 20.49 | 20.29 | 20.47 | 566,056 | +0.02(+0.08%) |
Dec 23, 2010 | 20.37 | 20.62 | 20.37 | 20.46 | 736,664 | +0.09(+0.44%) |
Dec 22, 2010 | 20.36 | 20.51 | 20.29 | 20.37 | 746,883 | +0.01(+0.06%) |
Dec 21, 2010 | 20.56 | 20.56 | 20.34 | 20.35 | 785,628 | -0.10(-0.50%) |
Dec 20, 2010 | 20.49 | 20.62 | 20.40 | 20.46 | 921,301 | -0.03(-0.14%) |
Dec 17, 2010 | 20.47 | 20.50 | 20.11 | 20.49 | 3,024,215 | -0.03(-0.16%) |
Dec 16, 2010 | 20.07 | 20.56 | 20.00 | 20.52 | 1,019,912 | +0.43(+2.15%) |
Dec 15, 2010 | 20.11 | 20.32 | 20.01 | 20.09 | 2,302,003 | -0.09(-0.46%) |
Dec 14, 2010 | 20.18 | 20.41 | 20.10 | 20.18 | 1,490,752 | +0.07(+0.36%) |
Dec 13, 2010 | 20.24 | 20.34 | 20.08 | 20.11 | 1,869,365 | -0.04(-0.19%) |
Dec 10, 2010 | 19.79 | 20.15 | 19.60 | 20.15 | 1,315,151 | +0.36(+1.84%) |
Dec 09, 2010 | 19.60 | 19.85 | 19.45 | 19.78 | 1,437,014 | +0.27(+1.36%) |
Dec 08, 2010 | 19.59 | 19.62 | 19.37 | 19.52 | 1,123,177 | -0.08(-0.41%) |
Dec 07, 2010 | 19.69 | 19.86 | 19.51 | 19.60 | 1,320,319 | +0.15(+0.76%) |
Dec 06, 2010 | 19.37 | 19.50 | 19.18 | 19.45 | 1,266,746 | +0.02(+0.09%) |
Dec 03, 2010 | 19.27 | 19.51 | 18.98 | 19.43 | 1,879,251 | +0.23(+1.19%) |
Dec 02, 2010 | 18.77 | 19.26 | 18.52 | 19.20 | 3,393,085 | +0.70(+3.77%) |
Dec 01, 2010 | 18.21 | 18.58 | 18.16 | 18.51 | 1,663,190 | +0.56(+3.11%) |
Nov 30, 2010 | 17.57 | 18.02 | 17.55 | 17.95 | 1,246,890 | +0.20(+1.12%) |
Nov 29, 2010 | 17.78 | 17.83 | 17.44 | 17.75 | 620,650 | -0.12(-0.69%) |
Nov 26, 2010 | 17.82 | 17.95 | 17.72 | 17.87 | 228,035 | -0.04(-0.24%) |
Nov 24, 2010 | 17.82 | 17.92 | 17.92 | 17.92 | 820,068 | +0.23(+1.31%) |
Nov 23, 2010 | 17.52 | 17.71 | 17.38 | 17.68 | 718,388 | -0.05(-0.29%) |
Nov 22, 2010 | 17.41 | 17.82 | 17.24 | 17.73 | 846,493 | +0.20(+1.13%) |
Nov 19, 2010 | 17.30 | 17.54 | 17.14 | 17.54 | 960,767 | +0.25(+1.44%) |
Nov 18, 2010 | 17.41 | 17.83 | 17.27 | 17.29 | 1,162,572 | +0.08(+0.44%) |
Nov 17, 2010 | 17.16 | 17.37 | 16.99 | 17.21 | 673,393 | +0.11(+0.64%) |
Nov 16, 2010 | 17.09 | 17.37 | 16.98 | 17.10 | 1,021,161 | -0.03(-0.17%) |
Nov 15, 2010 | 17.22 | 17.39 | 17.11 | 17.13 | 703,861 | -0.06(-0.37%) |
Nov 12, 2010 | 17.57 | 17.65 | 17.15 | 17.19 | 760,772 | -0.45(-2.54%) |
Nov 11, 2010 | 17.47 | 17.75 | 17.33 | 17.64 | 819,600 | +0.05(+0.31%) |
Nov 10, 2010 | 17.51 | 17.70 | 17.35 | 17.59 | 925,210 | +0.14(+0.78%) |
Nov 09, 2010 | 17.72 | 17.73 | 17.37 | 17.45 | 987,792 | -0.20(-1.15%) |
Nov 08, 2010 | 17.51 | 17.72 | 17.37 | 17.65 | 1,639,424 | +0.06(+0.36%) |
Nov 05, 2010 | 17.33 | 18.05 | 17.30 | 17.59 | 2,302,424 | +0.26(+1.51%) |
Nov 04, 2010 | 16.84 | 17.35 | 16.84 | 17.33 | 1,514,947 | +0.59(+3.53%) |
Nov 03, 2010 | 16.81 | 16.81 | 16.51 | 16.74 | 850,717 | -0.03(-0.15%) |
Nov 02, 2010 | 16.57 | 16.79 | 16.45 | 16.76 | 945,175 | +0.28(+1.69%) |