Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.30 | 21.00 | 20.29 | 20.83 | 863,111 | +0.48(+2.36%) |
Jan 28, 2011 | 20.85 | 20.92 | 20.31 | 20.35 | 1,116,708 | -0.55(-2.64%) |
Jan 27, 2011 | 19.94 | 21.20 | 19.41 | 20.90 | 1,804,730 | +0.39(+1.91%) |
Jan 26, 2011 | 19.93 | 20.51 | 19.73 | 20.51 | 1,372,284 | +0.59(+2.96%) |
Jan 25, 2011 | 19.79 | 20.03 | 19.72 | 19.92 | 649,847 | -0.03(-0.15%) |
Jan 24, 2011 | 19.94 | 20.41 | 19.87 | 19.95 | 967,502 | +0.08(+0.40%) |
Jan 21, 2011 | 20.37 | 20.37 | 19.87 | 19.87 | 801,221 | -0.42(-2.07%) |
Jan 20, 2011 | 20.42 | 20.58 | 20.05 | 20.29 | 902,342 | -0.23(-1.12%) |
Jan 19, 2011 | 20.77 | 20.89 | 20.40 | 20.52 | 1,026,310 | -0.30(-1.44%) |
Jan 18, 2011 | 20.40 | 20.85 | 20.20 | 20.82 | 786,304 | +0.32(+1.56%) |
Jan 14, 2011 | 20.50 | 20.57 | 20.35 | 20.50 | 617,233 | -0.06(-0.29%) |
Jan 13, 2011 | 20.38 | 20.60 | 20.31 | 20.56 | 359,772 | +0.14(+0.69%) |
Jan 12, 2011 | 20.50 | 20.80 | 20.36 | 20.42 | 534,871 | +0.12(+0.59%) |
Jan 11, 2011 | 20.25 | 20.46 | 20.02 | 20.30 | 847,184 | +0.10(+0.50%) |
Jan 10, 2011 | 19.95 | 20.29 | 19.62 | 20.20 | 722,243 | +0.20(+1.00%) |
Jan 07, 2011 | 19.54 | 20.14 | 19.30 | 20.00 | 1,316,945 | +0.41(+2.09%) |
Jan 06, 2011 | 19.83 | 20.00 | 19.43 | 19.59 | 531,422 | -0.24(-1.21%) |
Jan 05, 2011 | 19.45 | 20.10 | 19.34 | 19.83 | 656,112 | +0.33(+1.69%) |
Jan 04, 2011 | 20.00 | 20.12 | 19.23 | 19.50 | 475,969 | -0.37(-1.86%) |
Jan 03, 2011 | 19.75 | 20.27 | 19.62 | 19.87 | 444,685 | +0.33(+1.69%) |
Dec 31, 2010 | 20.04 | 20.24 | 19.50 | 19.54 | 349,292 | -0.48(-2.40%) |
Dec 30, 2010 | 19.91 | 20.24 | 19.91 | 20.02 | 324,651 | +0.06(+0.30%) |
Dec 29, 2010 | 20.13 | 20.21 | 19.90 | 19.96 | 273,632 | -0.17(-0.84%) |
Dec 28, 2010 | 20.11 | 20.17 | 19.42 | 20.13 | 418,364 | +0.01(+0.05%) |
Dec 27, 2010 | 20.12 | 20.23 | 19.96 | 20.12 | 274,578 | -0.12(-0.59%) |
Dec 23, 2010 | 20.38 | 20.47 | 20.19 | 20.24 | 186,518 | -0.13(-0.64%) |
Dec 22, 2010 | 20.29 | 20.62 | 20.15 | 20.37 | 407,339 | +0.09(+0.44%) |
Dec 21, 2010 | 20.14 | 20.61 | 19.89 | 20.28 | 618,304 | +0.21(+1.05%) |
Dec 20, 2010 | 20.30 | 20.65 | 19.97 | 20.07 | 777,933 | -0.04(-0.20%) |
Dec 17, 2010 | 19.40 | 20.16 | 19.20 | 20.11 | 1,665,168 | +0.69(+3.55%) |
Dec 16, 2010 | 18.81 | 19.43 | 18.65 | 19.42 | 391,743 | +0.63(+3.35%) |
Dec 15, 2010 | 18.73 | 19.14 | 18.69 | 18.79 | 390,592 | +0.08(+0.43%) |
Dec 14, 2010 | 18.62 | 18.94 | 18.58 | 18.71 | 543,278 | +0.19(+1.03%) |
Dec 13, 2010 | 18.77 | 18.77 | 18.50 | 18.52 | 299,081 | -0.15(-0.80%) |
Dec 10, 2010 | 18.45 | 18.79 | 18.33 | 18.67 | 352,551 | +0.28(+1.52%) |
Dec 09, 2010 | 18.31 | 18.53 | 18.20 | 18.39 | 477,013 | +0.29(+1.60%) |
Dec 08, 2010 | 17.83 | 18.34 | 17.63 | 18.10 | 557,506 | +0.29(+1.63%) |
Dec 07, 2010 | 17.98 | 18.19 | 17.72 | 17.81 | 407,351 | +0.04(+0.22%) |
Dec 06, 2010 | 17.68 | 17.98 | 17.63 | 17.77 | 484,742 | +0.15(+0.85%) |
Dec 03, 2010 | 17.45 | 17.72 | 17.18 | 17.62 | 1,337,907 | +0.12(+0.69%) |
Dec 02, 2010 | 17.94 | 18.03 | 17.43 | 17.50 | 1,068,347 | -0.47(-2.62%) |
Dec 01, 2010 | 17.84 | 18.32 | 17.70 | 17.97 | 781,086 | +0.48(+2.74%) |
Nov 30, 2010 | 17.36 | 17.84 | 16.73 | 17.49 | 1,702,787 | -0.11(-0.63%) |
Nov 29, 2010 | 17.44 | 17.73 | 17.29 | 17.60 | 361,761 | +0.03(+0.17%) |
Nov 26, 2010 | 17.67 | 18.04 | 17.50 | 17.57 | 295,422 | -0.28(-1.57%) |
Nov 24, 2010 | 17.58 | 17.85 | 17.85 | 17.85 | 426,179 | +0.40(+2.29%) |
Nov 23, 2010 | 17.12 | 17.54 | 17.01 | 17.45 | 608,331 | +0.05(+0.29%) |
Nov 22, 2010 | 17.37 | 17.64 | 17.12 | 17.40 | 737,369 | -0.10(-0.57%) |
Nov 19, 2010 | 17.91 | 18.16 | 17.47 | 17.50 | 1,019,635 | -0.41(-2.29%) |
Nov 18, 2010 | 17.91 | 18.20 | 17.80 | 17.91 | 966,972 | +0.23(+1.30%) |
Nov 17, 2010 | 17.99 | 18.00 | 17.62 | 17.68 | 650,885 | -0.20(-1.12%) |
Nov 16, 2010 | 18.13 | 18.29 | 17.71 | 17.88 | 1,213,654 | -0.39(-2.13%) |
Nov 15, 2010 | 18.35 | 18.46 | 18.07 | 18.27 | 508,249 | -0.04(-0.22%) |
Nov 12, 2010 | 18.31 | 18.56 | 18.20 | 18.31 | 606,780 | -0.19(-1.03%) |
Nov 11, 2010 | 18.20 | 18.54 | 18.19 | 18.50 | 379,257 | +0.07(+0.38%) |
Nov 10, 2010 | 18.33 | 18.43 | 18.11 | 18.43 | 439,748 | +0.18(+0.99%) |
Nov 09, 2010 | 18.24 | 18.36 | 18.03 | 18.25 | 899,567 | +0.01(+0.05%) |
Nov 08, 2010 | 18.50 | 18.55 | 18.14 | 18.24 | 695,288 | -0.26(-1.41%) |
Nov 05, 2010 | 17.80 | 18.67 | 17.73 | 18.50 | 1,559,798 | +0.70(+3.93%) |
Nov 04, 2010 | 17.58 | 17.90 | 17.45 | 17.80 | 1,488,289 | +0.40(+2.30%) |
Nov 03, 2010 | 17.33 | 17.41 | 17.00 | 17.40 | 888,303 | +0.04(+0.23%) |
Nov 02, 2010 | 17.20 | 17.46 | 16.65 | 17.36 | 1,062,691 | +0.21(+1.22%) |