Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.21 | 22.34 | 21.91 | 22.15 | 80,547 | +0.08(+0.35%) |
Jan 28, 2011 | 22.21 | 22.36 | 21.73 | 22.07 | 181,488 | -0.21(-0.95%) |
Jan 27, 2011 | 22.53 | 22.55 | 22.02 | 22.28 | 86,103 | -0.33(-1.46%) |
Jan 26, 2011 | 22.20 | 22.76 | 22.02 | 22.61 | 113,183 | +0.63(+2.85%) |
Jan 25, 2011 | 22.00 | 22.07 | 21.85 | 21.99 | 78,721 | -0.17(-0.77%) |
Jan 24, 2011 | 21.86 | 22.28 | 21.86 | 22.16 | 79,056 | +0.25(+1.16%) |
Jan 21, 2011 | 22.20 | 22.20 | 21.88 | 21.90 | 167,837 | -0.12(-0.54%) |
Jan 20, 2011 | 21.88 | 22.21 | 21.88 | 22.02 | 157,847 | -0.03(-0.15%) |
Jan 19, 2011 | 22.22 | 22.57 | 21.94 | 22.05 | 112,413 | -0.04(-0.19%) |
Jan 18, 2011 | 21.88 | 22.21 | 21.88 | 22.10 | 178,375 | +0.12(+0.54%) |
Jan 14, 2011 | 22.00 | 22.13 | 21.91 | 21.98 | 114,652 | -0.01(-0.04%) |
Jan 13, 2011 | 22.76 | 22.76 | 21.98 | 21.99 | 53,590 | -0.11(-0.50%) |
Jan 12, 2011 | 22.33 | 22.45 | 22.06 | 22.10 | 143,029 | +0.01(+0.04%) |
Jan 11, 2011 | 21.57 | 22.16 | 21.45 | 22.09 | 82,003 | +0.57(+2.64%) |
Jan 10, 2011 | 21.49 | 21.90 | 21.29 | 21.52 | 220,812 | -0.13(-0.59%) |
Jan 07, 2011 | 22.05 | 22.06 | 21.39 | 21.65 | 80,782 | -0.36(-1.62%) |
Jan 06, 2011 | 22.05 | 22.10 | 21.93 | 22.00 | 171,660 | -0.07(-0.31%) |
Jan 05, 2011 | 22.02 | 22.10 | 21.99 | 22.07 | 471,369 | +0.10(+0.46%) |
Jan 04, 2011 | 22.70 | 22.70 | 21.84 | 21.97 | 323,412 | -0.59(-2.60%) |
Jan 03, 2011 | 22.70 | 22.84 | 22.19 | 22.55 | 253,350 | +0.14(+0.61%) |
Dec 31, 2010 | 22.48 | 22.94 | 22.42 | 22.42 | 109,648 | -0.08(-0.38%) |
Dec 30, 2010 | 22.64 | 22.64 | 22.50 | 22.50 | 54,285 | +0.00(+0.00%) |
Dec 29, 2010 | 22.54 | 22.55 | 22.39 | 22.50 | 42,270 | +0.07(+0.30%) |
Dec 28, 2010 | 22.48 | 22.74 | 22.27 | 22.44 | 156,819 | -0.03(-0.11%) |
Dec 27, 2010 | 22.61 | 22.61 | 21.92 | 22.46 | 101,789 | -0.13(-0.56%) |
Dec 23, 2010 | 22.50 | 22.63 | 22.50 | 22.59 | 77,528 | -0.01(-0.04%) |
Dec 22, 2010 | 22.31 | 22.74 | 22.15 | 22.60 | 83,909 | +0.31(+1.41%) |
Dec 21, 2010 | 21.94 | 22.36 | 21.94 | 22.28 | 83,176 | +0.43(+1.98%) |
Dec 20, 2010 | 21.62 | 22.05 | 21.48 | 21.85 | 119,809 | +0.42(+1.98%) |
Dec 17, 2010 | 21.20 | 21.51 | 20.72 | 21.43 | 346,696 | +0.26(+1.24%) |
Dec 16, 2010 | 21.45 | 21.45 | 20.97 | 21.16 | 178,642 | -0.19(-0.87%) |
Dec 15, 2010 | 21.43 | 21.82 | 21.21 | 21.35 | 135,764 | -0.05(-0.24%) |
Dec 14, 2010 | 21.21 | 21.63 | 20.97 | 21.40 | 104,425 | +0.29(+1.37%) |
Dec 13, 2010 | 21.25 | 21.63 | 21.06 | 21.11 | 138,741 | -0.11(-0.52%) |
Dec 10, 2010 | 21.13 | 21.27 | 20.98 | 21.22 | 180,859 | +0.13(+0.60%) |
Dec 09, 2010 | 21.22 | 21.25 | 21.03 | 21.10 | 122,253 | +0.08(+0.36%) |
Dec 08, 2010 | 20.82 | 21.22 | 20.82 | 21.02 | 201,856 | +0.35(+1.68%) |
Dec 07, 2010 | 20.59 | 21.07 | 20.23 | 20.67 | 199,096 | +0.34(+1.67%) |
Dec 06, 2010 | 20.09 | 20.40 | 20.04 | 20.33 | 155,106 | +0.22(+1.10%) |
Dec 03, 2010 | 19.59 | 20.15 | 19.52 | 20.11 | 120,357 | +0.52(+2.64%) |
Dec 02, 2010 | 19.43 | 19.73 | 19.26 | 19.59 | 83,860 | +0.19(+0.96%) |
Dec 01, 2010 | 18.58 | 19.58 | 18.58 | 19.41 | 250,905 | +1.16(+6.37%) |
Nov 30, 2010 | 18.55 | 18.55 | 18.09 | 18.25 | 125,679 | -0.53(-2.85%) |
Nov 29, 2010 | 18.79 | 18.89 | 18.40 | 18.78 | 50,970 | -0.17(-0.90%) |
Nov 26, 2010 | 18.94 | 19.17 | 18.92 | 18.95 | 17,010 | -0.13(-0.67%) |
Nov 24, 2010 | 18.70 | 19.08 | 19.08 | 19.08 | 87,182 | +0.55(+2.98%) |
Nov 23, 2010 | 18.40 | 18.56 | 18.19 | 18.53 | 84,145 | -0.01(-0.05%) |
Nov 22, 2010 | 18.71 | 18.82 | 18.27 | 18.53 | 56,254 | -0.23(-1.22%) |
Nov 19, 2010 | 18.61 | 19.03 | 18.36 | 18.76 | 85,007 | +0.15(+0.82%) |
Nov 18, 2010 | 18.79 | 19.11 | 18.53 | 18.61 | 104,976 | +0.02(+0.09%) |
Nov 17, 2010 | 18.40 | 18.76 | 18.25 | 18.59 | 58,729 | +0.18(+0.97%) |
Nov 16, 2010 | 19.10 | 19.11 | 18.14 | 18.42 | 245,127 | -0.84(-4.36%) |
Nov 15, 2010 | 19.42 | 19.63 | 19.25 | 19.25 | 43,394 | -0.05(-0.26%) |
Nov 12, 2010 | 19.37 | 19.54 | 19.14 | 19.31 | 69,394 | -0.28(-1.43%) |
Nov 11, 2010 | 19.34 | 19.74 | 19.34 | 19.59 | 103,108 | +0.09(+0.48%) |
Nov 10, 2010 | 18.89 | 19.53 | 18.75 | 19.49 | 159,813 | +0.66(+3.51%) |
Nov 09, 2010 | 18.83 | 18.86 | 18.62 | 18.83 | 272,945 | +0.01(+0.04%) |
Nov 08, 2010 | 19.03 | 19.06 | 18.78 | 18.82 | 57,301 | -0.17(-0.89%) |
Nov 05, 2010 | 19.03 | 19.15 | 18.92 | 18.99 | 231,363 | +0.02(+0.09%) |
Nov 04, 2010 | 18.85 | 19.14 | 18.85 | 18.97 | 224,046 | +0.31(+1.64%) |
Nov 03, 2010 | 18.59 | 18.71 | 18.35 | 18.67 | 50,641 | +0.03(+0.18%) |
Nov 02, 2010 | 18.49 | 18.72 | 18.40 | 18.64 | 119,516 | +0.35(+1.90%) |