Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.26 | 21.26 | 21.26 | 21.26 | 283 | +0.11(+0.53%) |
Jan 28, 2011 | 21.11 | 21.14 | 21.10 | 21.14 | 5,391 | -0.35(-1.64%) |
Jan 27, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 2,163 | -0.09(-0.41%) |
Jan 26, 2011 | 21.63 | 21.63 | 21.58 | 21.58 | 561 | +0.21(+1.01%) |
Jan 25, 2011 | 21.18 | 21.43 | 21.17 | 21.37 | 5,301 | +0.01(+0.07%) |
Jan 24, 2011 | 21.23 | 21.35 | 21.23 | 21.35 | 709 | +0.13(+0.63%) |
Jan 21, 2011 | 21.22 | 21.22 | 21.22 | 21.22 | 567 | +0.01(+0.07%) |
Jan 20, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,418 | -0.01(-0.07%) |
Jan 19, 2011 | 21.29 | 21.35 | 21.22 | 21.22 | 16,387 | -0.06(-0.30%) |
Jan 18, 2011 | 21.13 | 21.32 | 21.13 | 21.28 | 28,856 | -0.04(-0.17%) |
Jan 14, 2011 | 21.09 | 21.32 | 21.07 | 21.32 | 5,208 | +0.33(+1.59%) |
Jan 13, 2011 | 20.95 | 20.99 | 20.95 | 20.99 | 517 | +0.20(+0.94%) |
Jan 12, 2011 | 20.72 | 20.84 | 20.72 | 20.79 | 1,355 | +0.50(+2.47%) |
Jan 10, 2011 | 20.33 | 20.29 | 20.29 | 20.29 | 4,966 | -0.16(-0.76%) |
Jan 07, 2011 | 20.44 | 20.45 | 20.32 | 20.45 | 117,387 | -0.23(-1.12%) |
Jan 06, 2011 | 20.99 | 20.99 | 20.68 | 20.68 | 764 | -0.42(-2.01%) |
Jan 05, 2011 | 21.05 | 21.10 | 20.98 | 21.10 | 2,938 | -0.11(-0.53%) |
Jan 04, 2011 | 21.35 | 21.35 | 21.21 | 21.21 | 987 | -0.07(-0.33%) |
Jan 03, 2011 | 21.26 | 21.28 | 21.26 | 21.28 | 1,346 | +0.17(+0.78%) |
Dec 31, 2010 | 20.96 | 21.12 | 20.95 | 21.12 | 712 | +0.36(+1.71%) |
Dec 29, 2010 | 20.65 | 20.76 | 20.76 | 20.76 | 851 | +0.34(+1.66%) |
Dec 28, 2010 | 20.65 | 20.65 | 20.42 | 20.42 | 709 | -0.16(-0.79%) |
Dec 23, 2010 | 20.58 | 20.59 | 20.59 | 20.59 | 2,412 | +0.01(+0.05%) |
Dec 22, 2010 | 20.58 | 20.58 | 20.57 | 20.57 | 709 | -0.00(-0.00%) |
Dec 21, 2010 | 20.60 | 20.60 | 20.58 | 20.58 | 363 | -0.00(-0.02%) |
Dec 20, 2010 | 20.62 | 20.62 | 20.46 | 20.58 | 1,915 | +0.17(+0.83%) |
Dec 17, 2010 | 20.46 | 20.46 | 20.41 | 20.41 | 1,615 | -0.18(-0.87%) |
Dec 16, 2010 | 20.41 | 20.59 | 20.41 | 20.59 | 1,469 | -0.07(-0.36%) |
Dec 15, 2010 | 20.80 | 20.81 | 20.66 | 20.66 | 5,388 | -0.19(-0.91%) |
Dec 14, 2010 | 20.87 | 20.87 | 20.85 | 20.85 | 3,424 | +0.10(+0.46%) |
Dec 13, 2010 | 20.66 | 20.76 | 20.66 | 20.76 | 367 | +0.29(+1.43%) |
Dec 10, 2010 | 20.25 | 20.46 | 20.25 | 20.46 | 684 | +0.03(+0.15%) |
Dec 08, 2010 | 20.37 | 20.43 | 20.43 | 20.43 | 734 | +0.03(+0.15%) |
Dec 07, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 223 | +0.14(+0.71%) |
Dec 06, 2010 | 20.25 | 20.34 | 20.20 | 20.26 | 4,977 | +0.21(+1.05%) |
Dec 02, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.53(+2.74%) |
Dec 01, 2010 | 19.52 | 19.52 | 19.52 | 19.52 | 293 | +0.51(+2.67%) |
Nov 30, 2010 | 18.97 | 19.01 | 18.83 | 19.01 | 6,049 | -0.33(-1.69%) |
Nov 29, 2010 | 19.32 | 19.33 | 19.24 | 19.33 | 587 | -0.18(-0.94%) |
Nov 26, 2010 | 19.42 | 19.55 | 19.40 | 19.52 | 4,845 | -0.07(-0.35%) |
Nov 23, 2010 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.40(-2.01%) |
Nov 22, 2010 | 20.01 | 20.02 | 19.95 | 19.99 | 1,879 | -0.30(-1.49%) |
Nov 19, 2010 | 20.38 | 20.38 | 20.25 | 20.29 | 1,607 | +0.03(+0.15%) |
Nov 17, 2010 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.03(+0.17%) |
Nov 16, 2010 | 20.41 | 20.41 | 20.17 | 20.23 | 5,106 | -0.57(-2.75%) |
Nov 15, 2010 | 20.81 | 20.81 | 20.80 | 20.80 | 3,544 | -0.03(-0.13%) |
Nov 12, 2010 | 20.85 | 20.85 | 20.71 | 20.83 | 660 | -0.12(-0.55%) |
Nov 11, 2010 | 20.93 | 20.96 | 20.93 | 20.94 | 2,643 | -0.17(-0.81%) |
Nov 10, 2010 | 21.11 | 21.13 | 21.04 | 21.11 | 7,363 | -0.17(-0.80%) |
Nov 09, 2010 | 21.75 | 21.75 | 21.28 | 21.28 | 1,717 | -0.52(-2.40%) |
Nov 08, 2010 | 21.70 | 21.81 | 21.66 | 21.81 | 2,635 | -0.19(-0.87%) |
Nov 05, 2010 | 21.89 | 22.04 | 21.89 | 22.00 | 9,857 | +0.33(+1.51%) |
Nov 03, 2010 | 21.62 | 21.67 | 21.67 | 21.67 | 3,670 | -0.14(-0.66%) |
Nov 02, 2010 | 21.72 | 21.81 | 21.72 | 21.81 | 609 | +0.28(+1.30%) |