Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.13 | 19.38 | 19.09 | 19.38 | 1,386,246 | +0.33(+1.71%) |
Jan 28, 2011 | 19.25 | 19.31 | 18.75 | 19.05 | 2,330,708 | -0.20(-1.04%) |
Jan 27, 2011 | 19.46 | 19.57 | 19.13 | 19.25 | 1,819,016 | -0.29(-1.50%) |
Jan 26, 2011 | 20.47 | 20.49 | 19.02 | 19.54 | 3,070,772 | -0.90(-4.42%) |
Jan 25, 2011 | 20.22 | 20.46 | 20.09 | 20.45 | 906,666 | +0.19(+0.95%) |
Jan 24, 2011 | 20.19 | 20.38 | 20.11 | 20.26 | 497,481 | +0.04(+0.19%) |
Jan 21, 2011 | 20.39 | 20.50 | 20.20 | 20.22 | 523,741 | -0.03(-0.14%) |
Jan 20, 2011 | 20.12 | 20.46 | 20.10 | 20.25 | 580,489 | -0.12(-0.58%) |
Jan 19, 2011 | 20.64 | 20.82 | 20.34 | 20.36 | 935,157 | -0.34(-1.66%) |
Jan 18, 2011 | 20.61 | 20.75 | 20.40 | 20.71 | 1,024,990 | +0.11(+0.53%) |
Jan 14, 2011 | 20.40 | 20.60 | 20.34 | 20.60 | 394,243 | +0.20(+0.98%) |
Jan 13, 2011 | 20.55 | 20.55 | 20.34 | 20.40 | 404,059 | -0.13(-0.61%) |
Jan 12, 2011 | 20.38 | 20.57 | 20.34 | 20.52 | 1,126,917 | +0.29(+1.45%) |
Jan 11, 2011 | 20.17 | 20.52 | 20.10 | 20.23 | 981,431 | +0.08(+0.42%) |
Jan 10, 2011 | 19.81 | 20.17 | 19.67 | 20.15 | 1,146,461 | +0.23(+1.18%) |
Jan 07, 2011 | 20.09 | 20.15 | 19.85 | 19.91 | 476,869 | -0.18(-0.88%) |
Jan 06, 2011 | 20.08 | 20.31 | 19.97 | 20.09 | 736,352 | +0.00(+0.00%) |
Jan 05, 2011 | 19.84 | 20.23 | 19.61 | 20.09 | 1,579,804 | +0.31(+1.57%) |
Jan 04, 2011 | 20.09 | 20.09 | 19.42 | 19.78 | 653,654 | -0.28(-1.38%) |
Jan 03, 2011 | 20.07 | 20.24 | 19.99 | 20.05 | 810,967 | +0.14(+0.71%) |
Dec 31, 2010 | 20.00 | 20.10 | 19.91 | 19.91 | 539,012 | -0.08(-0.38%) |
Dec 30, 2010 | 20.11 | 20.15 | 19.95 | 19.99 | 252,745 | -0.11(-0.54%) |
Dec 29, 2010 | 19.98 | 20.29 | 19.98 | 20.10 | 740,786 | +0.13(+0.63%) |
Dec 28, 2010 | 20.17 | 20.17 | 19.91 | 19.97 | 565,697 | -0.18(-0.91%) |
Dec 27, 2010 | 20.08 | 20.17 | 19.87 | 20.15 | 460,151 | +0.06(+0.29%) |
Dec 23, 2010 | 20.18 | 20.24 | 20.02 | 20.10 | 537,344 | -0.05(-0.25%) |
Dec 22, 2010 | 20.17 | 20.29 | 20.02 | 20.15 | 776,371 | -0.09(-0.46%) |
Dec 21, 2010 | 20.13 | 20.24 | 19.99 | 20.24 | 1,342,193 | +0.16(+0.79%) |
Dec 20, 2010 | 20.26 | 20.26 | 19.87 | 20.08 | 1,338,704 | +0.09(+0.46%) |
Dec 17, 2010 | 20.05 | 20.24 | 19.95 | 19.99 | 1,927,518 | -0.02(-0.12%) |
Dec 16, 2010 | 19.73 | 20.05 | 19.67 | 20.01 | 789,999 | +0.28(+1.44%) |
Dec 15, 2010 | 19.81 | 20.06 | 19.72 | 19.73 | 792,697 | -0.16(-0.80%) |
Dec 14, 2010 | 19.87 | 20.12 | 19.82 | 19.89 | 452,559 | -0.03(-0.17%) |
Dec 13, 2010 | 20.24 | 20.24 | 19.89 | 19.92 | 435,258 | -0.22(-1.08%) |
Dec 10, 2010 | 19.93 | 20.14 | 19.74 | 20.14 | 415,721 | +0.23(+1.17%) |
Dec 09, 2010 | 19.84 | 19.98 | 19.75 | 19.90 | 931,800 | +0.18(+0.89%) |
Dec 08, 2010 | 19.90 | 19.90 | 19.71 | 19.73 | 636,800 | -0.12(-0.59%) |
Dec 07, 2010 | 20.00 | 20.09 | 19.81 | 19.85 | 709,797 | -0.03(-0.17%) |
Dec 06, 2010 | 19.80 | 19.92 | 19.61 | 19.88 | 582,454 | +0.01(+0.04%) |
Dec 03, 2010 | 19.74 | 19.91 | 19.54 | 19.87 | 601,487 | +0.10(+0.51%) |
Dec 02, 2010 | 19.29 | 19.82 | 19.25 | 19.77 | 1,191,644 | +0.56(+2.91%) |
Dec 01, 2010 | 19.05 | 19.25 | 19.01 | 19.21 | 794,192 | +0.39(+2.08%) |
Nov 30, 2010 | 18.95 | 19.02 | 18.68 | 18.82 | 946,123 | -0.24(-1.27%) |
Nov 29, 2010 | 18.97 | 19.10 | 18.74 | 19.06 | 811,762 | -0.02(-0.13%) |
Nov 26, 2010 | 18.95 | 19.25 | 18.95 | 19.09 | 241,368 | -0.08(-0.44%) |
Nov 24, 2010 | 19.00 | 19.17 | 19.17 | 19.17 | 684,943 | +0.29(+1.55%) |
Nov 23, 2010 | 18.93 | 19.10 | 18.58 | 18.88 | 1,025,378 | -0.27(-1.39%) |
Nov 22, 2010 | 19.08 | 19.21 | 18.91 | 19.15 | 721,202 | -0.06(-0.30%) |
Nov 19, 2010 | 19.08 | 19.26 | 18.85 | 19.20 | 483,163 | +0.09(+0.48%) |
Nov 18, 2010 | 19.05 | 19.20 | 19.03 | 19.11 | 674,238 | +0.29(+1.55%) |
Nov 17, 2010 | 18.78 | 18.91 | 18.68 | 18.82 | 747,458 | +0.02(+0.09%) |
Nov 16, 2010 | 18.98 | 19.05 | 18.58 | 18.80 | 1,051,981 | -0.33(-1.70%) |
Nov 15, 2010 | 19.25 | 19.35 | 19.08 | 19.13 | 471,191 | -0.07(-0.35%) |
Nov 12, 2010 | 19.48 | 19.53 | 19.06 | 19.20 | 1,057,718 | -0.33(-1.71%) |
Nov 11, 2010 | 19.24 | 19.65 | 19.12 | 19.53 | 979,745 | +0.12(+0.60%) |
Nov 10, 2010 | 19.20 | 19.41 | 19.05 | 19.41 | 1,094,186 | +0.27(+1.39%) |
Nov 09, 2010 | 19.30 | 19.41 | 19.12 | 19.15 | 745,227 | -0.10(-0.52%) |
Nov 08, 2010 | 19.35 | 19.44 | 19.11 | 19.25 | 814,620 | -0.23(-1.16%) |
Nov 05, 2010 | 19.21 | 19.53 | 19.18 | 19.47 | 715,797 | +0.16(+0.82%) |
Nov 04, 2010 | 19.12 | 19.32 | 19.02 | 19.31 | 1,131,510 | +0.29(+1.53%) |
Nov 03, 2010 | 18.81 | 19.02 | 18.65 | 19.02 | 873,222 | +0.21(+1.11%) |
Nov 02, 2010 | 18.65 | 18.86 | 18.65 | 18.81 | 639,536 | +0.29(+1.58%) |