Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.15 | 21.56 | 20.98 | 21.24 | 117,851 | +0.20(+0.95%) |
Jan 28, 2011 | 21.97 | 21.97 | 20.90 | 21.04 | 232,925 | -0.90(-4.10%) |
Jan 27, 2011 | 21.96 | 22.05 | 21.61 | 21.94 | 101,159 | -0.10(-0.45%) |
Jan 26, 2011 | 21.44 | 22.19 | 21.44 | 22.04 | 258,700 | +0.61(+2.85%) |
Jan 25, 2011 | 21.92 | 22.16 | 21.36 | 21.43 | 193,412 | -0.62(-2.81%) |
Jan 24, 2011 | 21.84 | 22.22 | 21.84 | 22.05 | 222,495 | +0.10(+0.46%) |
Jan 21, 2011 | 22.53 | 22.60 | 21.88 | 21.95 | 156,539 | -0.45(-2.01%) |
Jan 20, 2011 | 23.15 | 23.25 | 22.27 | 22.40 | 259,868 | -0.86(-3.70%) |
Jan 19, 2011 | 23.75 | 23.91 | 23.16 | 23.26 | 159,116 | -0.57(-2.39%) |
Jan 18, 2011 | 23.40 | 23.99 | 23.38 | 23.83 | 167,383 | -0.19(-0.79%) |
Jan 14, 2011 | 24.44 | 24.44 | 23.99 | 24.02 | 146,746 | -0.39(-1.60%) |
Jan 13, 2011 | 24.54 | 24.71 | 24.22 | 24.41 | 150,619 | +0.02(+0.08%) |
Jan 12, 2011 | 24.66 | 24.66 | 23.95 | 24.39 | 175,638 | +0.00(+0.00%) |
Jan 11, 2011 | 24.68 | 25.07 | 24.23 | 24.39 | 167,376 | -0.16(-0.65%) |
Jan 10, 2011 | 23.33 | 24.76 | 22.83 | 24.55 | 328,360 | +1.02(+4.33%) |
Jan 07, 2011 | 23.67 | 24.00 | 23.43 | 23.53 | 192,349 | -0.22(-0.93%) |
Jan 06, 2011 | 23.95 | 23.95 | 23.60 | 23.75 | 177,020 | -0.23(-0.96%) |
Jan 05, 2011 | 23.51 | 24.00 | 23.46 | 23.98 | 173,682 | +0.32(+1.35%) |
Jan 04, 2011 | 23.90 | 23.94 | 23.29 | 23.66 | 194,131 | -0.12(-0.50%) |
Jan 03, 2011 | 23.63 | 23.92 | 23.55 | 23.78 | 357,210 | +0.32(+1.36%) |
Dec 31, 2010 | 23.67 | 23.80 | 23.12 | 23.46 | 273,105 | -0.22(-0.93%) |
Dec 30, 2010 | 23.73 | 23.84 | 23.62 | 23.68 | 93,227 | -0.12(-0.50%) |
Dec 29, 2010 | 23.75 | 23.93 | 23.69 | 23.80 | 99,445 | +0.13(+0.55%) |
Dec 28, 2010 | 23.22 | 23.76 | 23.09 | 23.67 | 101,378 | +0.43(+1.85%) |
Dec 27, 2010 | 22.86 | 23.37 | 22.61 | 23.24 | 90,543 | +0.28(+1.22%) |
Dec 23, 2010 | 22.95 | 23.06 | 22.81 | 22.96 | 110,932 | +0.01(+0.04%) |
Dec 22, 2010 | 23.20 | 23.20 | 22.89 | 22.95 | 89,420 | -0.15(-0.65%) |
Dec 21, 2010 | 23.11 | 23.12 | 22.96 | 23.10 | 163,853 | +0.10(+0.43%) |
Dec 20, 2010 | 22.76 | 23.05 | 22.68 | 23.00 | 175,386 | +0.37(+1.63%) |
Dec 17, 2010 | 22.16 | 22.82 | 21.99 | 22.63 | 408,987 | +0.38(+1.71%) |
Dec 16, 2010 | 22.00 | 22.27 | 21.78 | 22.25 | 241,376 | +0.23(+1.04%) |
Dec 15, 2010 | 21.13 | 22.25 | 21.13 | 22.02 | 619,999 | +0.89(+4.21%) |
Dec 14, 2010 | 20.14 | 21.21 | 19.98 | 21.13 | 406,831 | +1.06(+5.28%) |
Dec 13, 2010 | 19.75 | 20.14 | 19.65 | 20.07 | 431,113 | +0.32(+1.62%) |
Dec 10, 2010 | 19.00 | 19.75 | 18.92 | 19.75 | 226,359 | +0.76(+4.00%) |
Dec 09, 2010 | 18.85 | 19.19 | 18.70 | 18.99 | 193,350 | +0.20(+1.06%) |
Dec 08, 2010 | 18.82 | 18.90 | 18.66 | 18.79 | 69,526 | +0.02(+0.11%) |
Dec 07, 2010 | 18.60 | 18.89 | 18.53 | 18.77 | 100,257 | +0.25(+1.35%) |
Dec 06, 2010 | 18.11 | 18.55 | 18.11 | 18.52 | 195,168 | +0.03(+0.16%) |
Dec 03, 2010 | 18.30 | 18.56 | 18.30 | 18.49 | 196,115 | -0.01(-0.05%) |
Dec 02, 2010 | 18.50 | 18.60 | 18.41 | 18.50 | 213,512 | -0.09(-0.48%) |
Dec 01, 2010 | 18.48 | 18.69 | 18.39 | 18.59 | 166,866 | +0.27(+1.47%) |
Nov 30, 2010 | 18.20 | 18.40 | 18.09 | 18.32 | 180,818 | -0.05(-0.27%) |
Nov 29, 2010 | 18.14 | 18.41 | 17.96 | 18.37 | 83,499 | +0.08(+0.44%) |
Nov 26, 2010 | 18.12 | 18.30 | 17.86 | 18.29 | 26,219 | +0.04(+0.22%) |
Nov 24, 2010 | 17.89 | 18.25 | 18.25 | 18.25 | 88,614 | +0.50(+2.82%) |
Nov 23, 2010 | 17.71 | 17.88 | 17.36 | 17.75 | 99,309 | -0.14(-0.78%) |
Nov 22, 2010 | 18.23 | 18.24 | 17.58 | 17.89 | 92,795 | -0.42(-2.29%) |
Nov 19, 2010 | 18.23 | 18.50 | 18.05 | 18.31 | 103,656 | +0.12(+0.66%) |
Nov 18, 2010 | 18.26 | 18.46 | 17.99 | 18.19 | 88,490 | +0.15(+0.83%) |
Nov 17, 2010 | 18.05 | 18.21 | 17.84 | 18.04 | 83,616 | +0.01(+0.06%) |
Nov 16, 2010 | 18.39 | 18.49 | 17.75 | 18.03 | 190,621 | -0.52(-2.80%) |
Nov 15, 2010 | 18.34 | 18.73 | 18.33 | 18.55 | 108,678 | +0.33(+1.81%) |
Nov 12, 2010 | 18.43 | 18.53 | 18.18 | 18.22 | 61,118 | -0.37(-1.99%) |
Nov 11, 2010 | 18.52 | 18.88 | 18.38 | 18.59 | 149,202 | -0.17(-0.91%) |
Nov 10, 2010 | 17.66 | 18.77 | 17.66 | 18.76 | 208,708 | +1.17(+6.65%) |
Nov 09, 2010 | 17.75 | 17.75 | 17.35 | 17.59 | 116,453 | -0.11(-0.62%) |
Nov 08, 2010 | 18.00 | 18.04 | 17.56 | 17.70 | 179,028 | -0.41(-2.26%) |
Nov 05, 2010 | 17.59 | 18.50 | 17.36 | 18.11 | 291,410 | -0.13(-0.71%) |
Nov 04, 2010 | 18.24 | 18.36 | 17.95 | 18.24 | 132,167 | +0.18(+1.00%) |
Nov 03, 2010 | 18.15 | 18.17 | 17.85 | 18.06 | 99,013 | -0.09(-0.50%) |
Nov 02, 2010 | 17.91 | 18.19 | 17.60 | 18.15 | 163,636 | +0.39(+2.20%) |