Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.28 | 22.33 | 22.28 | 22.33 | 11,967 | +0.01(+0.05%) |
Jan 28, 2011 | 23.13 | 23.13 | 22.32 | 22.32 | 3,714 | -0.80(-3.46%) |
Jan 27, 2011 | 23.31 | 23.31 | 23.00 | 23.12 | 5,387 | -0.12(-0.51%) |
Jan 26, 2011 | 23.13 | 23.26 | 23.00 | 23.24 | 5,497 | +0.79(+3.53%) |
Jan 25, 2011 | 22.37 | 22.47 | 22.16 | 22.45 | 10,031 | +0.16(+0.74%) |
Jan 24, 2011 | 21.96 | 22.30 | 21.96 | 22.28 | 8,893 | +0.19(+0.88%) |
Jan 21, 2011 | 22.09 | 22.09 | 22.09 | 22.09 | 469 | +0.25(+1.15%) |
Jan 20, 2011 | 22.13 | 22.13 | 21.71 | 21.84 | 8,036 | -0.12(-0.54%) |
Jan 19, 2011 | 22.22 | 22.53 | 21.91 | 21.96 | 14,403 | -0.52(-2.31%) |
Jan 18, 2011 | 22.67 | 22.67 | 22.48 | 22.48 | 2,346 | -0.33(-1.46%) |
Jan 14, 2011 | 22.73 | 23.04 | 22.73 | 22.81 | 9,592 | -0.09(-0.39%) |
Jan 13, 2011 | 22.76 | 23.13 | 22.76 | 22.90 | 9,437 | -0.00(-0.02%) |
Jan 12, 2011 | 22.96 | 22.96 | 22.87 | 22.90 | 6,525 | +0.29(+1.26%) |
Jan 11, 2011 | 23.14 | 23.14 | 22.41 | 22.62 | 63,831 | -0.49(-2.10%) |
Jan 10, 2011 | 23.01 | 23.10 | 22.88 | 23.10 | 3,233 | +0.02(+0.08%) |
Jan 07, 2011 | 23.44 | 23.44 | 22.97 | 23.08 | 2,785 | -0.45(-1.93%) |
Jan 06, 2011 | 24.08 | 24.13 | 23.48 | 23.54 | 19,833 | -0.90(-3.68%) |
Jan 05, 2011 | 23.97 | 24.44 | 23.76 | 24.44 | 14,949 | +0.52(+2.17%) |
Jan 04, 2011 | 23.84 | 24.08 | 23.70 | 23.92 | 14,520 | +0.03(+0.12%) |
Jan 03, 2011 | 23.57 | 23.92 | 23.57 | 23.89 | 14,184 | +0.63(+2.70%) |
Dec 31, 2010 | 23.17 | 23.32 | 23.17 | 23.26 | 4,453 | +0.12(+0.53%) |
Dec 30, 2010 | 23.10 | 23.20 | 23.10 | 23.14 | 3,102 | +0.03(+0.11%) |
Dec 29, 2010 | 23.05 | 23.13 | 23.05 | 23.11 | 1,642 | +0.09(+0.39%) |
Dec 28, 2010 | 23.27 | 23.27 | 23.02 | 23.02 | 3,470 | -0.08(-0.33%) |
Dec 27, 2010 | 23.04 | 23.10 | 22.76 | 23.10 | 8,787 | +0.28(+1.23%) |
Dec 23, 2010 | 22.86 | 22.86 | 22.82 | 22.82 | 1,905 | -0.05(-0.22%) |
Dec 22, 2010 | 22.87 | 22.87 | 22.79 | 22.87 | 2,664 | +0.05(+0.22%) |
Dec 21, 2010 | 22.70 | 22.84 | 22.70 | 22.82 | 8,410 | +0.22(+0.96%) |
Dec 20, 2010 | 22.32 | 22.61 | 22.32 | 22.60 | 7,222 | +0.47(+2.13%) |
Dec 17, 2010 | 22.25 | 22.28 | 22.11 | 22.13 | 58,761 | -0.18(-0.82%) |
Dec 16, 2010 | 22.21 | 22.37 | 22.02 | 22.31 | 11,218 | +0.00(+0.02%) |
Dec 15, 2010 | 22.61 | 22.64 | 22.31 | 22.31 | 6,959 | -0.06(-0.25%) |
Dec 14, 2010 | 22.27 | 22.36 | 22.27 | 22.36 | 7,761 | +0.15(+0.69%) |
Dec 13, 2010 | 22.41 | 22.41 | 22.21 | 22.21 | 10,962 | +0.31(+1.42%) |
Dec 10, 2010 | 21.81 | 21.90 | 21.81 | 21.90 | 1,411 | +0.28(+1.30%) |
Dec 09, 2010 | 21.53 | 21.79 | 21.53 | 21.62 | 2,057 | +0.22(+1.05%) |
Dec 08, 2010 | 21.68 | 21.69 | 21.39 | 21.39 | 20,531 | -0.13(-0.59%) |
Dec 07, 2010 | 21.47 | 21.74 | 21.47 | 21.52 | 46,190 | +0.07(+0.34%) |
Dec 06, 2010 | 21.25 | 21.45 | 21.25 | 21.45 | 1,646 | +0.48(+2.29%) |
Dec 03, 2010 | 21.01 | 21.06 | 20.95 | 20.97 | 7,055 | -0.04(-0.18%) |
Dec 02, 2010 | 21.03 | 21.10 | 21.00 | 21.00 | 4,891 | +1.07(+5.38%) |
Nov 30, 2010 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | -0.26(-1.29%) |
Nov 29, 2010 | 19.89 | 20.19 | 19.88 | 20.19 | 1,347 | -0.31(-1.51%) |
Nov 26, 2010 | 20.46 | 20.50 | 20.46 | 20.50 | 881 | -0.05(-0.25%) |
Nov 24, 2010 | 20.37 | 20.55 | 20.55 | 20.55 | 1,563 | +0.36(+1.78%) |
Nov 23, 2010 | 20.19 | 20.19 | 20.19 | 20.19 | 235 | -0.43(-2.09%) |
Nov 18, 2010 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.54(+2.70%) |
Nov 17, 2010 | 20.02 | 20.08 | 20.02 | 20.08 | 2,822 | +0.24(+1.20%) |
Nov 16, 2010 | 20.54 | 20.54 | 19.73 | 19.85 | 21,326 | -1.01(-4.82%) |
Nov 15, 2010 | 20.97 | 20.97 | 20.85 | 20.85 | 2,664 | +0.17(+0.80%) |
Nov 12, 2010 | 20.62 | 20.69 | 20.56 | 20.69 | 5,004 | -0.30(-1.44%) |
Nov 11, 2010 | 20.99 | 20.99 | 20.99 | 20.99 | 286 | -0.23(-1.10%) |
Nov 10, 2010 | 20.83 | 21.22 | 20.73 | 21.22 | 5,409 | +0.11(+0.52%) |
Nov 09, 2010 | 21.23 | 21.43 | 21.10 | 21.11 | 15,451 | +0.00(+0.00%) |
Nov 08, 2010 | 21.12 | 21.12 | 21.03 | 21.11 | 7,526 | -0.14(-0.64%) |
Nov 05, 2010 | 21.05 | 21.25 | 21.05 | 21.25 | 9,245 | -0.14(-0.68%) |
Nov 04, 2010 | 21.46 | 21.46 | 21.17 | 21.39 | 22,154 | +0.59(+2.84%) |
Nov 03, 2010 | 20.94 | 20.94 | 20.71 | 20.80 | 4,586 | +0.12(+0.60%) |
Nov 02, 2010 | 20.59 | 20.68 | 20.59 | 20.68 | 573 | +0.02(+0.10%) |