Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.04 | 23.24 | 22.95 | 23.10 | 1,279,178 | +0.14(+0.60%) |
Jan 28, 2011 | 23.30 | 23.47 | 22.67 | 22.96 | 1,508,425 | -0.38(-1.63%) |
Jan 27, 2011 | 23.16 | 23.57 | 23.09 | 23.34 | 1,171,481 | +0.23(+1.02%) |
Jan 26, 2011 | 23.27 | 23.49 | 22.80 | 23.11 | 1,544,450 | -0.29(-1.25%) |
Jan 25, 2011 | 23.11 | 23.40 | 23.10 | 23.40 | 1,677,702 | +0.23(+1.01%) |
Jan 24, 2011 | 22.85 | 23.17 | 22.82 | 23.17 | 972,751 | +0.28(+1.24%) |
Jan 21, 2011 | 23.29 | 23.37 | 22.85 | 22.88 | 1,140,331 | -0.34(-1.47%) |
Jan 20, 2011 | 23.25 | 23.32 | 22.91 | 23.23 | 1,324,361 | -0.16(-0.67%) |
Jan 19, 2011 | 23.34 | 24.01 | 23.24 | 23.38 | 4,115,471 | +0.01(+0.04%) |
Jan 18, 2011 | 22.78 | 23.39 | 22.71 | 23.37 | 2,214,470 | +0.59(+2.57%) |
Jan 14, 2011 | 21.89 | 22.80 | 21.64 | 22.79 | 1,768,497 | +0.97(+4.44%) |
Jan 13, 2011 | 22.07 | 22.07 | 21.52 | 21.82 | 2,842,639 | -0.11(-0.49%) |
Jan 12, 2011 | 20.68 | 22.25 | 20.54 | 21.92 | 5,828,329 | +1.94(+9.69%) |
Jan 11, 2011 | 20.49 | 20.53 | 19.96 | 19.99 | 1,240,639 | -0.42(-2.06%) |
Jan 10, 2011 | 20.47 | 20.53 | 19.89 | 20.41 | 1,065,630 | -0.10(-0.48%) |
Jan 07, 2011 | 20.78 | 20.78 | 20.38 | 20.51 | 738,627 | -0.20(-0.94%) |
Jan 06, 2011 | 20.34 | 20.80 | 20.25 | 20.70 | 1,613,123 | +0.48(+2.37%) |
Jan 05, 2011 | 20.03 | 20.51 | 19.96 | 20.22 | 1,653,015 | +0.13(+0.63%) |
Jan 04, 2011 | 20.34 | 20.38 | 20.02 | 20.10 | 1,377,503 | -0.18(-0.87%) |
Jan 03, 2011 | 20.55 | 20.56 | 20.20 | 20.27 | 1,105,666 | -0.08(-0.38%) |
Dec 31, 2010 | 20.36 | 20.48 | 20.28 | 20.35 | 264,726 | -0.02(-0.10%) |
Dec 30, 2010 | 20.39 | 20.49 | 20.37 | 20.37 | 572,560 | -0.02(-0.10%) |
Dec 29, 2010 | 20.26 | 20.40 | 20.22 | 20.39 | 435,636 | +0.14(+0.68%) |
Dec 28, 2010 | 20.15 | 20.25 | 20.09 | 20.25 | 270,133 | +0.10(+0.49%) |
Dec 27, 2010 | 20.16 | 20.17 | 20.00 | 20.15 | 244,631 | -0.04(-0.19%) |
Dec 23, 2010 | 20.13 | 20.24 | 20.03 | 20.19 | 586,377 | -0.06(-0.29%) |
Dec 22, 2010 | 20.05 | 20.39 | 20.00 | 20.25 | 1,079,618 | +0.22(+1.07%) |
Dec 21, 2010 | 19.73 | 20.10 | 19.61 | 20.04 | 948,831 | +0.43(+2.19%) |
Dec 20, 2010 | 19.96 | 19.96 | 19.29 | 19.61 | 2,134,014 | -0.30(-1.52%) |
Dec 17, 2010 | 19.97 | 20.12 | 19.84 | 19.91 | 1,489,416 | +0.01(+0.05%) |
Dec 16, 2010 | 20.13 | 20.22 | 19.88 | 19.90 | 2,476,192 | -0.17(-0.83%) |
Dec 15, 2010 | 20.20 | 20.31 | 20.05 | 20.07 | 614,189 | -0.18(-0.87%) |
Dec 14, 2010 | 20.15 | 20.36 | 20.14 | 20.24 | 1,986,689 | +0.09(+0.44%) |
Dec 13, 2010 | 19.95 | 20.18 | 19.87 | 20.15 | 1,151,311 | +0.39(+1.98%) |
Dec 10, 2010 | 19.74 | 19.81 | 19.53 | 19.76 | 786,812 | +0.11(+0.55%) |
Dec 09, 2010 | 19.83 | 19.83 | 19.17 | 19.66 | 1,669,090 | -0.35(-1.76%) |
Dec 08, 2010 | 20.13 | 20.27 | 19.87 | 20.01 | 850,173 | -0.13(-0.63%) |
Dec 07, 2010 | 20.23 | 20.27 | 19.95 | 20.13 | 1,170,399 | +0.12(+0.59%) |
Dec 06, 2010 | 19.47 | 20.17 | 19.40 | 20.02 | 1,574,213 | +0.12(+0.59%) |
Dec 03, 2010 | 19.48 | 19.98 | 19.35 | 19.90 | 1,176,644 | +0.28(+1.45%) |
Dec 02, 2010 | 19.38 | 19.68 | 19.25 | 19.62 | 875,654 | +0.32(+1.67%) |
Dec 01, 2010 | 19.32 | 19.50 | 19.05 | 19.29 | 2,234,331 | +0.25(+1.34%) |
Nov 30, 2010 | 18.74 | 19.05 | 18.70 | 19.04 | 1,062,510 | +0.04(+0.21%) |
Nov 29, 2010 | 18.93 | 19.15 | 18.85 | 19.00 | 1,192,640 | -0.05(-0.26%) |
Nov 26, 2010 | 18.91 | 19.20 | 18.76 | 19.05 | 606,573 | +0.02(+0.10%) |
Nov 24, 2010 | 18.68 | 19.03 | 19.03 | 19.03 | 1,378,877 | +0.51(+2.75%) |
Nov 23, 2010 | 18.14 | 18.52 | 18.03 | 18.52 | 2,277,296 | +0.22(+1.18%) |
Nov 22, 2010 | 18.33 | 18.64 | 18.14 | 18.31 | 1,100,426 | -0.09(-0.48%) |
Nov 19, 2010 | 18.07 | 18.52 | 18.07 | 18.39 | 1,065,769 | +0.19(+1.02%) |
Nov 18, 2010 | 18.00 | 18.26 | 17.92 | 18.21 | 1,169,933 | +0.35(+1.97%) |
Nov 17, 2010 | 17.89 | 17.94 | 17.65 | 17.86 | 1,165,460 | +0.03(+0.16%) |
Nov 16, 2010 | 17.98 | 18.20 | 17.66 | 17.83 | 1,624,929 | -0.25(-1.41%) |
Nov 15, 2010 | 17.85 | 18.33 | 17.85 | 18.08 | 2,434,182 | +0.40(+2.27%) |
Nov 12, 2010 | 18.21 | 18.21 | 17.53 | 17.68 | 2,743,236 | -0.70(-3.83%) |
Nov 11, 2010 | 18.25 | 18.45 | 17.97 | 18.38 | 1,355,482 | -0.08(-0.42%) |
Nov 10, 2010 | 18.38 | 18.46 | 18.05 | 18.46 | 1,472,435 | -0.07(-0.37%) |
Nov 09, 2010 | 18.63 | 18.73 | 18.45 | 18.53 | 953,064 | -0.11(-0.58%) |
Nov 08, 2010 | 18.69 | 18.92 | 18.55 | 18.64 | 1,716,221 | -0.21(-1.09%) |
Nov 05, 2010 | 18.42 | 18.86 | 18.19 | 18.84 | 1,752,287 | +0.33(+1.80%) |
Nov 04, 2010 | 18.84 | 18.87 | 17.96 | 18.51 | 3,551,736 | -0.10(-0.53%) |
Nov 03, 2010 | 18.67 | 18.69 | 18.38 | 18.61 | 2,748,652 | -0.10(-0.52%) |
Nov 02, 2010 | 20.25 | 20.69 | 18.30 | 18.71 | 5,779,650 | -1.94(-9.38%) |