Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.61 | 19.78 | 19.60 | 19.72 | 12,494 | +0.08(+0.42%) |
Jan 28, 2011 | 20.00 | 20.01 | 19.64 | 19.64 | 29,383 | -0.36(-1.78%) |
Jan 27, 2011 | 20.00 | 20.00 | 19.96 | 20.00 | 20,948 | +0.00(+0.02%) |
Jan 26, 2011 | 19.98 | 20.02 | 19.92 | 19.99 | 20,337 | +0.13(+0.65%) |
Jan 25, 2011 | 19.81 | 19.86 | 19.81 | 19.86 | 9,676 | -0.02(-0.08%) |
Jan 24, 2011 | 19.77 | 19.91 | 19.76 | 19.88 | 33,009 | +0.08(+0.40%) |
Jan 21, 2011 | 19.86 | 19.88 | 19.78 | 19.80 | 17,011 | +0.04(+0.21%) |
Jan 20, 2011 | 19.74 | 19.76 | 19.68 | 19.76 | 9,147 | +0.00(+0.02%) |
Jan 19, 2011 | 19.95 | 19.95 | 19.73 | 19.76 | 22,434 | -0.19(-0.96%) |
Jan 18, 2011 | 19.84 | 19.95 | 19.84 | 19.95 | 15,813 | +0.08(+0.40%) |
Jan 14, 2011 | 19.77 | 19.87 | 19.77 | 19.87 | 134,582 | +0.11(+0.55%) |
Jan 13, 2011 | 19.78 | 19.81 | 19.75 | 19.76 | 38,878 | -0.02(-0.09%) |
Jan 12, 2011 | 19.76 | 19.80 | 19.76 | 19.78 | 3,681 | +0.13(+0.65%) |
Jan 11, 2011 | 19.68 | 19.68 | 19.60 | 19.65 | 2,939 | +0.04(+0.19%) |
Jan 10, 2011 | 19.49 | 19.61 | 19.48 | 19.61 | 11,666 | +0.00(+0.02%) |
Jan 07, 2011 | 19.62 | 19.62 | 19.51 | 19.61 | 20,531 | -0.01(-0.04%) |
Jan 06, 2011 | 19.66 | 19.66 | 19.62 | 19.62 | 2,038 | -0.06(-0.33%) |
Jan 05, 2011 | 19.58 | 19.68 | 19.57 | 19.68 | 10,277 | +0.15(+0.75%) |
Jan 04, 2011 | 19.49 | 19.53 | 19.49 | 19.53 | 5,705 | -0.07(-0.34%) |
Jan 03, 2011 | 19.57 | 19.62 | 19.56 | 19.60 | 3,876 | +0.18(+0.92%) |
Dec 31, 2010 | 19.41 | 19.45 | 19.40 | 19.42 | 7,516 | -0.02(-0.12%) |
Dec 30, 2010 | 19.51 | 19.51 | 19.43 | 19.45 | 4,468 | -0.02(-0.09%) |
Dec 29, 2010 | 19.55 | 19.55 | 19.46 | 19.46 | 13,596 | -0.01(-0.05%) |
Dec 28, 2010 | 19.47 | 19.49 | 19.43 | 19.47 | 82,104 | +0.02(+0.09%) |
Dec 27, 2010 | 19.39 | 19.48 | 19.38 | 19.45 | 13,630 | -0.01(-0.06%) |
Dec 23, 2010 | 19.49 | 19.50 | 19.45 | 19.47 | 35,516 | -0.05(-0.25%) |
Dec 22, 2010 | 19.49 | 19.52 | 19.48 | 19.52 | 284,970 | +0.06(+0.32%) |
Dec 21, 2010 | 19.45 | 19.49 | 19.45 | 19.45 | 10,426 | +0.08(+0.43%) |
Dec 20, 2010 | 19.31 | 19.41 | 19.31 | 19.37 | 9,944 | +0.03(+0.15%) |
Dec 17, 2010 | 19.31 | 19.34 | 19.31 | 19.34 | 5,172 | +0.03(+0.15%) |
Dec 16, 2010 | 19.22 | 19.33 | 19.22 | 19.31 | 44,734 | +0.11(+0.56%) |
Dec 15, 2010 | 19.30 | 19.30 | 19.20 | 19.21 | 9,299 | -0.04(-0.21%) |
Dec 14, 2010 | 19.26 | 19.32 | 19.23 | 19.25 | 12,720 | +0.05(+0.24%) |
Dec 13, 2010 | 19.26 | 19.28 | 19.20 | 19.20 | 19,337 | -0.01(-0.06%) |
Dec 10, 2010 | 19.20 | 19.22 | 19.13 | 19.21 | 44,941 | +0.09(+0.50%) |
Dec 09, 2010 | 19.14 | 19.14 | 19.07 | 19.12 | 58,735 | +0.05(+0.24%) |
Dec 08, 2010 | 18.98 | 19.08 | 18.97 | 19.07 | 14,572 | +0.11(+0.59%) |
Dec 07, 2010 | 19.15 | 19.15 | 18.96 | 18.96 | 10,445 | -0.02(-0.09%) |
Dec 06, 2010 | 18.95 | 18.98 | 18.95 | 18.98 | 9,842 | +0.05(+0.26%) |
Dec 03, 2010 | 18.86 | 18.94 | 18.86 | 18.93 | 20,756 | -0.02(-0.13%) |
Dec 02, 2010 | 18.92 | 18.96 | 18.91 | 18.95 | 10,159 | +0.27(+1.43%) |
Dec 01, 2010 | 18.66 | 18.73 | 18.59 | 18.69 | 50,173 | +0.34(+1.84%) |
Nov 30, 2010 | 18.29 | 18.40 | 18.29 | 18.35 | 13,210 | -0.12(-0.67%) |
Nov 29, 2010 | 18.39 | 18.48 | 18.31 | 18.47 | 43,100 | -0.06(-0.31%) |
Nov 26, 2010 | 18.52 | 18.57 | 18.52 | 18.53 | 12,773 | -0.09(-0.48%) |
Nov 24, 2010 | 18.54 | 18.62 | 18.62 | 18.62 | 10,462 | +0.26(+1.43%) |
Nov 23, 2010 | 18.41 | 18.43 | 18.33 | 18.36 | 44,977 | -0.25(-1.35%) |
Nov 22, 2010 | 18.56 | 18.61 | 18.51 | 18.61 | 5,009 | +0.01(+0.04%) |
Nov 19, 2010 | 18.56 | 18.60 | 18.54 | 18.60 | 5,627 | +0.05(+0.29%) |
Nov 18, 2010 | 18.47 | 18.60 | 18.47 | 18.55 | 13,763 | +0.21(+1.17%) |
Nov 17, 2010 | 18.27 | 18.34 | 18.27 | 18.33 | 34,822 | +0.07(+0.38%) |
Nov 16, 2010 | 18.46 | 18.46 | 18.21 | 18.26 | 24,502 | -0.27(-1.47%) |
Nov 15, 2010 | 18.59 | 18.67 | 18.52 | 18.53 | 39,543 | -0.02(-0.09%) |
Nov 12, 2010 | 18.66 | 18.73 | 18.49 | 18.55 | 134,966 | -0.21(-1.12%) |
Nov 11, 2010 | 18.70 | 18.76 | 18.66 | 18.76 | 5,940 | -0.14(-0.72%) |
Nov 10, 2010 | 18.74 | 18.90 | 18.74 | 18.90 | 27,642 | +0.12(+0.63%) |
Nov 09, 2010 | 19.00 | 19.00 | 18.77 | 18.78 | 21,001 | -0.16(-0.84%) |
Nov 08, 2010 | 18.92 | 18.95 | 18.91 | 18.94 | 14,699 | -0.05(-0.24%) |
Nov 05, 2010 | 18.96 | 18.98 | 18.91 | 18.98 | 13,435 | +0.08(+0.44%) |
Nov 04, 2010 | 18.83 | 18.91 | 18.80 | 18.90 | 42,516 | +0.32(+1.73%) |
Nov 03, 2010 | 18.48 | 18.62 | 18.39 | 18.58 | 48,454 | +0.05(+0.29%) |
Nov 02, 2010 | 18.52 | 18.56 | 18.51 | 18.53 | 24,165 | +0.19(+1.03%) |