Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.76 | 19.98 | 19.60 | 19.85 | 589,537 | +0.14(+0.71%) |
Jan 28, 2011 | 20.37 | 20.53 | 19.61 | 19.71 | 961,167 | -0.70(-3.43%) |
Jan 27, 2011 | 20.39 | 20.61 | 20.22 | 20.41 | 514,591 | -0.01(-0.05%) |
Jan 26, 2011 | 20.01 | 20.55 | 19.93 | 20.42 | 486,407 | +0.40(+2.00%) |
Jan 25, 2011 | 19.83 | 20.02 | 19.50 | 20.02 | 316,297 | +0.02(+0.10%) |
Jan 24, 2011 | 20.15 | 20.24 | 19.86 | 20.00 | 529,374 | +0.00(+0.00%) |
Jan 21, 2011 | 20.49 | 20.49 | 19.98 | 20.00 | 865,477 | -0.39(-1.91%) |
Jan 20, 2011 | 20.45 | 20.82 | 20.34 | 20.39 | 564,488 | -0.20(-0.97%) |
Jan 19, 2011 | 21.19 | 21.19 | 20.54 | 20.59 | 571,432 | -0.50(-2.37%) |
Jan 18, 2011 | 21.27 | 21.40 | 20.83 | 21.09 | 283,975 | -0.06(-0.28%) |
Jan 14, 2011 | 20.51 | 21.23 | 20.32 | 21.15 | 495,128 | +0.60(+2.92%) |
Jan 13, 2011 | 20.70 | 20.72 | 20.44 | 20.55 | 218,643 | -0.12(-0.58%) |
Jan 12, 2011 | 20.57 | 20.67 | 20.43 | 20.67 | 320,963 | +0.17(+0.83%) |
Jan 11, 2011 | 20.66 | 20.66 | 20.31 | 20.50 | 429,948 | -0.02(-0.10%) |
Jan 10, 2011 | 20.01 | 20.64 | 19.89 | 20.52 | 502,648 | +0.34(+1.68%) |
Jan 07, 2011 | 20.77 | 20.94 | 19.81 | 20.18 | 853,219 | -0.54(-2.61%) |
Jan 06, 2011 | 20.56 | 21.00 | 20.50 | 20.72 | 807,122 | +0.16(+0.78%) |
Jan 05, 2011 | 20.43 | 20.80 | 20.27 | 20.56 | 693,950 | +0.11(+0.54%) |
Jan 04, 2011 | 20.18 | 20.45 | 19.96 | 20.45 | 1,826,063 | +0.43(+2.15%) |
Jan 03, 2011 | 19.48 | 20.12 | 19.48 | 20.02 | 1,121,002 | +0.71(+3.68%) |
Dec 31, 2010 | 19.57 | 19.59 | 19.30 | 19.31 | 358,179 | -0.33(-1.68%) |
Dec 30, 2010 | 19.77 | 19.83 | 19.64 | 19.64 | 260,247 | -0.19(-0.96%) |
Dec 29, 2010 | 19.87 | 19.98 | 19.70 | 19.83 | 717,311 | +0.05(+0.25%) |
Dec 28, 2010 | 19.98 | 20.08 | 19.68 | 19.78 | 292,268 | -0.23(-1.15%) |
Dec 27, 2010 | 19.89 | 20.10 | 19.78 | 20.01 | 366,825 | +0.01(+0.05%) |
Dec 23, 2010 | 19.89 | 20.07 | 19.78 | 20.00 | 611,884 | +0.07(+0.35%) |
Dec 22, 2010 | 20.23 | 20.30 | 19.77 | 19.93 | 1,051,977 | -0.33(-1.63%) |
Dec 21, 2010 | 20.26 | 20.39 | 20.03 | 20.26 | 334,956 | +0.14(+0.70%) |
Dec 20, 2010 | 20.24 | 20.55 | 20.11 | 20.12 | 390,026 | -0.19(-0.94%) |
Dec 17, 2010 | 20.03 | 20.32 | 19.95 | 20.31 | 836,675 | +0.30(+1.50%) |
Dec 16, 2010 | 19.72 | 20.10 | 19.61 | 20.01 | 380,156 | +0.27(+1.37%) |
Dec 15, 2010 | 20.04 | 20.23 | 19.70 | 19.74 | 652,692 | -0.39(-1.94%) |
Dec 14, 2010 | 19.91 | 20.26 | 19.83 | 20.13 | 960,677 | +0.33(+1.67%) |
Dec 13, 2010 | 19.68 | 20.18 | 19.49 | 19.80 | 634,337 | +0.12(+0.61%) |
Dec 10, 2010 | 19.61 | 19.75 | 19.47 | 19.68 | 485,217 | +0.11(+0.56%) |
Dec 09, 2010 | 19.14 | 19.59 | 19.05 | 19.57 | 746,639 | +0.52(+2.73%) |
Dec 08, 2010 | 19.00 | 19.32 | 18.81 | 19.05 | 459,573 | +0.04(+0.21%) |
Dec 07, 2010 | 19.02 | 19.40 | 18.89 | 19.01 | 468,602 | +0.16(+0.85%) |
Dec 06, 2010 | 19.05 | 19.22 | 18.80 | 18.85 | 431,234 | -0.27(-1.41%) |
Dec 03, 2010 | 18.78 | 19.17 | 18.76 | 19.12 | 362,446 | +0.30(+1.59%) |
Dec 02, 2010 | 19.24 | 19.24 | 18.73 | 18.82 | 360,034 | -0.34(-1.77%) |
Dec 01, 2010 | 18.92 | 19.26 | 18.91 | 19.16 | 497,839 | +0.48(+2.57%) |
Nov 30, 2010 | 18.45 | 18.83 | 18.30 | 18.68 | 1,223,624 | +0.01(+0.05%) |
Nov 29, 2010 | 18.50 | 18.76 | 18.37 | 18.67 | 476,998 | +0.03(+0.16%) |
Nov 26, 2010 | 18.60 | 18.89 | 18.53 | 18.64 | 116,891 | -0.10(-0.53%) |
Nov 24, 2010 | 18.46 | 18.74 | 18.74 | 18.74 | 380,678 | +0.41(+2.24%) |
Nov 23, 2010 | 18.15 | 18.65 | 18.03 | 18.33 | 489,864 | -0.07(-0.38%) |
Nov 22, 2010 | 18.05 | 18.53 | 18.02 | 18.40 | 681,598 | +0.31(+1.71%) |
Nov 19, 2010 | 17.75 | 18.18 | 17.74 | 18.09 | 506,374 | +0.35(+1.97%) |
Nov 18, 2010 | 17.75 | 17.96 | 17.72 | 17.74 | 394,206 | +0.17(+0.97%) |
Nov 17, 2010 | 17.23 | 17.70 | 17.23 | 17.57 | 426,783 | +0.33(+1.91%) |
Nov 16, 2010 | 17.55 | 17.82 | 17.07 | 17.24 | 634,440 | -0.50(-2.82%) |
Nov 15, 2010 | 17.46 | 18.01 | 17.44 | 17.74 | 361,288 | +0.32(+1.84%) |
Nov 12, 2010 | 17.56 | 17.70 | 17.38 | 17.42 | 299,603 | -0.29(-1.64%) |
Nov 11, 2010 | 17.61 | 17.83 | 17.34 | 17.71 | 350,541 | -0.14(-0.78%) |
Nov 10, 2010 | 17.72 | 17.91 | 17.47 | 17.85 | 463,855 | +0.14(+0.79%) |
Nov 09, 2010 | 17.74 | 17.93 | 17.58 | 17.71 | 641,422 | +0.05(+0.28%) |
Nov 08, 2010 | 17.10 | 17.72 | 17.10 | 17.66 | 634,032 | +0.52(+3.03%) |
Nov 05, 2010 | 17.27 | 17.38 | 17.03 | 17.14 | 731,483 | -0.03(-0.17%) |
Nov 04, 2010 | 17.34 | 17.50 | 17.00 | 17.17 | 780,027 | +0.17(+1.00%) |
Nov 03, 2010 | 18.25 | 18.31 | 16.98 | 17.00 | 1,050,973 | -1.20(-6.59%) |
Nov 02, 2010 | 18.00 | 18.23 | 17.92 | 18.20 | 648,661 | +0.38(+2.13%) |