Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.40 | 21.00 | 20.25 | 20.70 | 72,958 | -0.30(-1.43%) |
Jan 28, 2011 | 21.60 | 21.60 | 20.70 | 21.00 | 51,776 | -0.75(-3.45%) |
Jan 27, 2011 | 21.45 | 21.75 | 21.42 | 21.75 | 25,500 | +0.15(+0.69%) |
Jan 26, 2011 | 21.90 | 21.90 | 21.30 | 21.60 | 40,359 | +0.00(+0.00%) |
Jan 25, 2011 | 21.60 | 21.90 | 21.45 | 21.60 | 39,363 | -0.30(-1.37%) |
Jan 24, 2011 | 21.75 | 22.05 | 21.60 | 21.90 | 57,636 | +0.75(+3.55%) |
Jan 21, 2011 | 21.60 | 21.75 | 21.00 | 21.15 | 111,261 | -0.30(-1.40%) |
Jan 20, 2011 | 21.60 | 21.75 | 21.15 | 21.45 | 62,800 | -0.45(-2.05%) |
Jan 19, 2011 | 22.50 | 22.50 | 21.75 | 21.90 | 71,037 | -0.60(-2.67%) |
Jan 18, 2011 | 23.10 | 23.10 | 22.35 | 22.50 | 56,751 | -0.60(-2.60%) |
Jan 14, 2011 | 22.50 | 23.10 | 22.35 | 23.10 | 93,526 | +0.90(+4.05%) |
Jan 13, 2011 | 22.35 | 22.50 | 21.90 | 22.20 | 96,494 | -0.45(-1.99%) |
Jan 12, 2011 | 22.20 | 22.65 | 22.05 | 22.65 | 72,541 | +1.05(+4.86%) |
Jan 11, 2011 | 21.75 | 21.90 | 21.60 | 21.60 | 35,382 | +0.30(+1.41%) |
Jan 10, 2011 | 21.00 | 21.75 | 20.85 | 21.30 | 41,171 | +0.30(+1.43%) |
Jan 07, 2011 | 21.45 | 21.45 | 21.00 | 21.00 | 24,385 | -0.15(-0.71%) |
Jan 06, 2011 | 21.60 | 21.60 | 21.15 | 21.15 | 31,534 | -0.30(-1.40%) |
Jan 05, 2011 | 21.75 | 21.75 | 21.15 | 21.45 | 53,194 | -0.45(-2.05%) |
Jan 04, 2011 | 22.35 | 22.35 | 21.90 | 21.90 | 39,169 | -0.30(-1.35%) |
Jan 03, 2011 | 21.90 | 22.35 | 21.90 | 22.20 | 95,770 | +1.05(+4.96%) |
Dec 31, 2010 | 21.00 | 21.45 | 21.00 | 21.15 | 43,980 | +0.15(+0.71%) |
Dec 30, 2010 | 21.00 | 21.30 | 20.85 | 21.00 | 60,456 | +0.15(+0.72%) |
Dec 29, 2010 | 20.25 | 21.00 | 20.10 | 20.85 | 74,229 | +0.60(+2.96%) |
Dec 28, 2010 | 20.25 | 20.40 | 20.25 | 20.25 | 47,474 | +0.00(+0.00%) |
Dec 27, 2010 | 20.40 | 20.70 | 20.25 | 20.25 | 45,778 | -0.15(-0.74%) |
Dec 23, 2010 | 20.55 | 20.55 | 20.40 | 20.40 | 37,257 | +0.00(+0.00%) |
Dec 22, 2010 | 20.70 | 20.70 | 20.40 | 20.40 | 54,363 | -0.30(-1.45%) |
Dec 21, 2010 | 21.00 | 21.00 | 20.62 | 20.70 | 39,601 | -0.30(-1.43%) |
Dec 20, 2010 | 21.15 | 21.15 | 21.00 | 21.00 | 30,135 | +0.00(+0.00%) |
Dec 17, 2010 | 20.85 | 21.15 | 20.85 | 21.00 | 25,721 | +0.07(+0.36%) |
Dec 16, 2010 | 21.15 | 21.30 | 20.70 | 20.93 | 33,458 | +0.07(+0.36%) |
Dec 15, 2010 | 21.00 | 21.15 | 20.85 | 20.85 | 35,628 | +0.00(+0.00%) |
Dec 14, 2010 | 20.85 | 21.15 | 20.85 | 20.85 | 35,212 | +0.15(+0.72%) |
Dec 13, 2010 | 21.15 | 21.30 | 20.70 | 20.70 | 46,014 | -0.15(-0.72%) |
Dec 10, 2010 | 21.00 | 21.15 | 20.85 | 20.85 | 26,544 | +0.00(+0.00%) |
Dec 09, 2010 | 21.30 | 21.45 | 20.70 | 20.85 | 43,382 | -0.30(-1.42%) |
Dec 08, 2010 | 21.30 | 21.75 | 21.15 | 21.15 | 23,862 | -0.15(-0.70%) |
Dec 07, 2010 | 21.90 | 21.90 | 21.30 | 21.30 | 30,355 | +0.00(+0.00%) |
Dec 06, 2010 | 21.60 | 21.65 | 21.30 | 21.30 | 18,647 | +0.15(+0.71%) |
Dec 03, 2010 | 21.00 | 21.30 | 21.00 | 21.15 | 20,780 | +0.15(+0.71%) |
Dec 02, 2010 | 21.15 | 21.41 | 21.00 | 21.00 | 23,301 | -0.30(-1.41%) |
Dec 01, 2010 | 21.15 | 21.60 | 21.00 | 21.30 | 29,450 | +0.45(+2.16%) |
Nov 30, 2010 | 21.00 | 21.15 | 20.70 | 20.85 | 35,654 | -0.45(-2.11%) |
Nov 29, 2010 | 21.30 | 21.75 | 21.00 | 21.30 | 45,740 | -0.15(-0.70%) |
Nov 26, 2010 | 21.90 | 21.90 | 21.30 | 21.45 | 13,158 | -0.45(-2.05%) |
Nov 24, 2010 | 21.75 | 21.90 | 21.90 | 21.90 | 31,783 | +1.20(+5.80%) |
Nov 23, 2010 | 21.00 | 21.00 | 20.40 | 20.70 | 65,563 | -0.60(-2.82%) |
Nov 22, 2010 | 22.05 | 22.05 | 21.30 | 21.30 | 36,840 | -1.05(-4.70%) |
Nov 19, 2010 | 21.90 | 22.50 | 21.90 | 22.35 | 25,183 | +0.30(+1.36%) |
Nov 18, 2010 | 22.65 | 22.80 | 21.90 | 22.05 | 42,311 | +0.15(+0.68%) |
Nov 17, 2010 | 21.90 | 22.18 | 21.60 | 21.90 | 27,932 | +0.15(+0.69%) |
Nov 16, 2010 | 22.20 | 22.50 | 21.45 | 21.75 | 63,249 | -0.75(-3.33%) |
Nov 15, 2010 | 22.65 | 23.25 | 22.50 | 22.50 | 58,870 | +0.90(+4.17%) |
Nov 12, 2010 | 22.65 | 22.80 | 21.30 | 21.60 | 84,607 | -1.05(-4.64%) |
Nov 11, 2010 | 22.35 | 22.95 | 21.45 | 22.65 | 150,929 | -1.50(-6.21%) |
Nov 10, 2010 | 23.25 | 24.45 | 23.25 | 24.15 | 66,369 | +0.60(+2.55%) |
Nov 09, 2010 | 23.85 | 23.85 | 23.25 | 23.55 | 44,043 | -0.30(-1.26%) |
Nov 08, 2010 | 24.60 | 24.60 | 23.70 | 23.85 | 73,732 | -1.05(-4.22%) |
Nov 05, 2010 | 24.75 | 25.35 | 24.30 | 24.90 | 72,405 | +0.60(+2.47%) |
Nov 04, 2010 | 23.70 | 25.05 | 23.55 | 24.30 | 162,263 | +1.95(+8.72%) |
Nov 03, 2010 | 22.35 | 22.65 | 22.05 | 22.35 | 46,978 | +0.45(+2.05%) |
Nov 02, 2010 | 21.75 | 22.20 | 21.60 | 21.90 | 108,564 | +1.20(+5.80%) |