Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.39 | 19.57 | 19.05 | 19.51 | 74,851 | +0.16(+0.83%) |
Jan 28, 2011 | 20.07 | 20.10 | 19.30 | 19.35 | 66,459 | -0.65(-3.27%) |
Jan 27, 2011 | 20.07 | 20.12 | 19.93 | 20.00 | 33,421 | -0.05(-0.25%) |
Jan 26, 2011 | 20.03 | 20.15 | 19.80 | 20.05 | 35,587 | +0.06(+0.32%) |
Jan 25, 2011 | 19.95 | 20.02 | 19.81 | 19.99 | 36,962 | +0.02(+0.12%) |
Jan 24, 2011 | 19.92 | 20.03 | 19.80 | 19.96 | 29,589 | +0.00(+0.00%) |
Jan 21, 2011 | 19.94 | 20.03 | 19.83 | 19.96 | 58,326 | +0.11(+0.55%) |
Jan 20, 2011 | 19.69 | 19.90 | 19.69 | 19.85 | 34,317 | +0.02(+0.13%) |
Jan 19, 2011 | 20.40 | 20.40 | 19.68 | 19.83 | 54,345 | -0.57(-2.79%) |
Jan 18, 2011 | 20.27 | 20.40 | 20.15 | 20.40 | 30,819 | +0.05(+0.25%) |
Jan 14, 2011 | 20.22 | 20.35 | 20.11 | 20.35 | 36,553 | +0.21(+1.04%) |
Jan 13, 2011 | 20.06 | 20.29 | 20.04 | 20.14 | 27,288 | +0.17(+0.87%) |
Jan 12, 2011 | 20.30 | 20.30 | 19.83 | 19.96 | 36,022 | -0.16(-0.79%) |
Jan 11, 2011 | 19.76 | 20.17 | 19.66 | 20.12 | 40,135 | +0.38(+1.95%) |
Jan 10, 2011 | 19.84 | 19.91 | 19.67 | 19.74 | 105,440 | -0.19(-0.95%) |
Jan 07, 2011 | 19.74 | 19.93 | 19.36 | 19.93 | 101,408 | +0.24(+1.22%) |
Jan 06, 2011 | 20.06 | 20.06 | 19.46 | 19.69 | 102,993 | -0.48(-2.38%) |
Jan 05, 2011 | 19.96 | 20.24 | 19.52 | 20.17 | 81,501 | +0.14(+0.70%) |
Jan 04, 2011 | 20.82 | 20.82 | 19.96 | 20.03 | 64,312 | -0.70(-3.39%) |
Jan 03, 2011 | 20.80 | 20.82 | 20.64 | 20.73 | 67,559 | +0.01(+0.07%) |
Dec 31, 2010 | 20.75 | 20.95 | 20.72 | 20.72 | 46,410 | -0.04(-0.22%) |
Dec 30, 2010 | 20.95 | 21.06 | 20.73 | 20.76 | 49,176 | -0.16(-0.79%) |
Dec 29, 2010 | 20.94 | 20.98 | 20.75 | 20.93 | 52,421 | +0.11(+0.55%) |
Dec 28, 2010 | 20.76 | 20.96 | 20.62 | 20.81 | 65,034 | +0.08(+0.41%) |
Dec 27, 2010 | 20.52 | 20.90 | 20.52 | 20.73 | 27,021 | +0.12(+0.61%) |
Dec 23, 2010 | 20.59 | 20.81 | 20.55 | 20.60 | 23,778 | +0.01(+0.07%) |
Dec 22, 2010 | 20.85 | 20.88 | 20.52 | 20.59 | 76,897 | -0.18(-0.89%) |
Dec 21, 2010 | 20.62 | 20.79 | 20.38 | 20.77 | 99,896 | +0.29(+1.41%) |
Dec 20, 2010 | 20.49 | 20.71 | 20.01 | 20.48 | 88,837 | -0.03(-0.17%) |
Dec 17, 2010 | 20.81 | 20.85 | 20.40 | 20.52 | 125,693 | -0.27(-1.32%) |
Dec 16, 2010 | 20.42 | 20.96 | 20.27 | 20.79 | 81,601 | +0.34(+1.66%) |
Dec 15, 2010 | 20.20 | 20.61 | 20.19 | 20.45 | 109,172 | +0.28(+1.41%) |
Dec 14, 2010 | 19.98 | 20.27 | 19.94 | 20.17 | 81,878 | +0.24(+1.23%) |
Dec 13, 2010 | 20.04 | 20.04 | 19.76 | 19.92 | 51,730 | -0.00(-0.03%) |
Dec 10, 2010 | 20.13 | 20.16 | 19.76 | 19.93 | 80,667 | -0.10(-0.49%) |
Dec 09, 2010 | 20.08 | 20.23 | 19.80 | 20.03 | 78,290 | -0.01(-0.05%) |
Dec 08, 2010 | 19.92 | 20.45 | 19.89 | 20.04 | 87,313 | +0.16(+0.82%) |
Dec 07, 2010 | 19.53 | 19.98 | 19.24 | 19.87 | 157,050 | +0.88(+4.61%) |
Dec 06, 2010 | 19.12 | 19.17 | 18.96 | 19.00 | 43,395 | -0.20(-1.06%) |
Dec 03, 2010 | 19.03 | 19.32 | 18.74 | 19.20 | 65,929 | +0.06(+0.31%) |
Dec 02, 2010 | 19.07 | 19.20 | 18.93 | 19.14 | 52,143 | +0.16(+0.86%) |
Dec 01, 2010 | 18.79 | 19.18 | 18.77 | 18.98 | 80,077 | +0.38(+2.02%) |
Nov 30, 2010 | 18.71 | 18.71 | 18.28 | 18.60 | 63,427 | -0.16(-0.84%) |
Nov 29, 2010 | 18.68 | 18.79 | 18.31 | 18.76 | 42,273 | +0.06(+0.32%) |
Nov 26, 2010 | 18.68 | 18.80 | 18.61 | 18.70 | 15,327 | -0.10(-0.55%) |
Nov 24, 2010 | 18.51 | 18.80 | 18.80 | 18.80 | 83,282 | +0.37(+1.99%) |
Nov 23, 2010 | 18.50 | 18.56 | 18.25 | 18.44 | 54,097 | -0.35(-1.87%) |
Nov 22, 2010 | 18.71 | 18.96 | 18.53 | 18.79 | 84,606 | +0.03(+0.18%) |
Nov 19, 2010 | 18.46 | 18.77 | 18.21 | 18.75 | 61,473 | +0.29(+1.55%) |
Nov 18, 2010 | 18.72 | 18.77 | 18.40 | 18.47 | 78,741 | -0.02(-0.13%) |
Nov 17, 2010 | 18.81 | 18.84 | 18.43 | 18.49 | 68,631 | -0.33(-1.76%) |
Nov 16, 2010 | 19.22 | 19.25 | 18.69 | 18.82 | 112,655 | -0.48(-2.49%) |
Nov 15, 2010 | 19.20 | 19.47 | 19.12 | 19.30 | 63,672 | +0.23(+1.22%) |
Nov 12, 2010 | 18.62 | 19.23 | 18.62 | 19.07 | 112,263 | -0.08(-0.44%) |
Nov 11, 2010 | 18.69 | 19.22 | 18.62 | 19.16 | 81,738 | +0.25(+1.34%) |
Nov 10, 2010 | 18.65 | 18.95 | 18.57 | 18.90 | 52,351 | +0.34(+1.84%) |
Nov 09, 2010 | 18.74 | 18.93 | 18.43 | 18.56 | 84,288 | -0.08(-0.45%) |
Nov 08, 2010 | 18.19 | 18.68 | 18.15 | 18.65 | 68,538 | +0.50(+2.75%) |
Nov 05, 2010 | 18.06 | 18.25 | 17.89 | 18.15 | 68,550 | -0.34(-1.82%) |
Nov 04, 2010 | 18.71 | 18.89 | 18.16 | 18.48 | 127,611 | +0.01(+0.05%) |
Nov 03, 2010 | 18.47 | 18.75 | 18.18 | 18.47 | 95,203 | -0.01(-0.05%) |
Nov 02, 2010 | 18.07 | 18.53 | 17.32 | 18.48 | 52,044 | +0.60(+3.35%) |