Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.21 | 21.35 | 21.10 | 21.27 | 212,672 | +0.12(+0.57%) |
Jan 28, 2011 | 21.75 | 21.75 | 21.14 | 21.15 | 207,374 | -0.54(-2.48%) |
Jan 27, 2011 | 22.10 | 22.13 | 21.69 | 21.69 | 207,043 | -0.38(-1.71%) |
Jan 26, 2011 | 22.10 | 22.27 | 21.80 | 22.07 | 243,129 | +0.00(+0.00%) |
Jan 25, 2011 | 21.89 | 22.21 | 21.65 | 22.07 | 221,271 | +0.14(+0.66%) |
Jan 24, 2011 | 21.85 | 22.00 | 21.71 | 21.92 | 236,906 | +0.10(+0.44%) |
Jan 21, 2011 | 21.88 | 21.88 | 21.64 | 21.83 | 322,659 | +0.02(+0.11%) |
Jan 20, 2011 | 21.86 | 21.92 | 21.59 | 21.80 | 329,798 | -0.17(-0.77%) |
Jan 19, 2011 | 21.83 | 22.19 | 21.78 | 21.97 | 315,022 | +0.06(+0.29%) |
Jan 18, 2011 | 21.99 | 22.03 | 21.71 | 21.91 | 192,933 | -0.14(-0.66%) |
Jan 14, 2011 | 21.46 | 22.09 | 21.35 | 22.05 | 484,321 | +0.62(+2.89%) |
Jan 13, 2011 | 21.23 | 21.47 | 21.15 | 21.43 | 259,156 | +0.20(+0.95%) |
Jan 12, 2011 | 20.12 | 21.27 | 20.05 | 21.23 | 464,994 | +1.29(+6.49%) |
Jan 11, 2011 | 20.02 | 20.23 | 19.86 | 19.94 | 306,533 | +0.03(+0.16%) |
Jan 10, 2011 | 19.72 | 19.97 | 19.62 | 19.91 | 190,394 | +0.05(+0.24%) |
Jan 07, 2011 | 20.02 | 20.11 | 19.38 | 19.86 | 217,903 | -0.10(-0.48%) |
Jan 06, 2011 | 20.06 | 20.07 | 19.91 | 19.95 | 113,418 | -0.07(-0.36%) |
Jan 05, 2011 | 19.96 | 20.23 | 19.96 | 20.03 | 143,916 | +0.06(+0.32%) |
Jan 04, 2011 | 20.45 | 20.45 | 19.76 | 19.96 | 235,131 | -0.41(-2.01%) |
Jan 03, 2011 | 20.17 | 20.45 | 19.98 | 20.37 | 181,373 | +0.31(+1.52%) |
Dec 31, 2010 | 20.11 | 20.12 | 19.95 | 20.07 | 288,381 | -0.04(-0.20%) |
Dec 30, 2010 | 20.06 | 20.19 | 20.00 | 20.11 | 193,660 | +0.09(+0.44%) |
Dec 29, 2010 | 19.79 | 20.03 | 19.69 | 20.02 | 90,413 | +0.28(+1.43%) |
Dec 28, 2010 | 19.69 | 20.04 | 19.60 | 19.74 | 147,175 | +0.05(+0.24%) |
Dec 27, 2010 | 19.90 | 19.90 | 19.47 | 19.69 | 240,766 | -0.21(-1.05%) |
Dec 23, 2010 | 20.07 | 20.13 | 19.86 | 19.90 | 127,452 | -0.12(-0.60%) |
Dec 22, 2010 | 19.99 | 20.03 | 19.89 | 20.02 | 138,167 | +0.07(+0.36%) |
Dec 21, 2010 | 19.98 | 19.99 | 19.86 | 19.95 | 185,891 | +0.06(+0.32%) |
Dec 20, 2010 | 20.27 | 20.30 | 19.88 | 19.88 | 318,875 | -0.29(-1.44%) |
Dec 17, 2010 | 19.96 | 20.17 | 19.82 | 20.17 | 349,115 | +0.25(+1.25%) |
Dec 16, 2010 | 19.73 | 19.99 | 19.62 | 19.92 | 138,773 | +0.19(+0.98%) |
Dec 15, 2010 | 19.81 | 19.93 | 19.70 | 19.73 | 226,893 | -0.06(-0.32%) |
Dec 14, 2010 | 19.67 | 19.84 | 19.59 | 19.79 | 149,112 | +0.21(+1.07%) |
Dec 13, 2010 | 19.71 | 19.81 | 19.50 | 19.58 | 297,136 | -0.06(-0.33%) |
Dec 10, 2010 | 19.50 | 19.67 | 19.24 | 19.65 | 254,827 | +0.27(+1.37%) |
Dec 09, 2010 | 19.29 | 19.47 | 19.04 | 19.38 | 207,175 | +0.23(+1.18%) |
Dec 08, 2010 | 19.25 | 19.42 | 18.97 | 19.16 | 290,558 | -0.02(-0.08%) |
Dec 07, 2010 | 19.21 | 19.29 | 19.05 | 19.17 | 291,212 | +0.12(+0.63%) |
Dec 06, 2010 | 19.00 | 19.15 | 18.88 | 19.05 | 213,421 | +0.02(+0.08%) |
Dec 03, 2010 | 18.42 | 19.04 | 18.30 | 19.04 | 274,413 | +0.54(+2.91%) |
Dec 02, 2010 | 17.88 | 18.51 | 17.82 | 18.50 | 294,496 | +0.59(+3.28%) |
Dec 01, 2010 | 17.84 | 18.04 | 17.79 | 17.91 | 348,816 | +0.25(+1.41%) |
Nov 30, 2010 | 17.64 | 17.75 | 17.52 | 17.66 | 412,664 | -0.06(-0.32%) |
Nov 29, 2010 | 17.74 | 17.80 | 17.44 | 17.72 | 207,930 | -0.11(-0.63%) |
Nov 26, 2010 | 17.74 | 17.89 | 17.66 | 17.83 | 60,555 | -0.02(-0.09%) |
Nov 24, 2010 | 17.77 | 17.85 | 17.85 | 17.85 | 138,569 | +0.21(+1.19%) |
Nov 23, 2010 | 17.62 | 17.69 | 17.41 | 17.64 | 211,000 | -0.09(-0.50%) |
Nov 22, 2010 | 17.73 | 17.90 | 17.57 | 17.73 | 192,717 | -0.09(-0.50%) |
Nov 19, 2010 | 17.84 | 17.93 | 17.65 | 17.81 | 184,863 | -0.07(-0.40%) |
Nov 18, 2010 | 17.69 | 17.93 | 17.62 | 17.89 | 151,016 | +0.34(+1.92%) |
Nov 17, 2010 | 17.61 | 17.61 | 17.44 | 17.55 | 135,631 | -0.05(-0.27%) |
Nov 16, 2010 | 17.54 | 17.68 | 17.44 | 17.60 | 302,832 | -0.08(-0.45%) |
Nov 15, 2010 | 17.60 | 17.88 | 17.60 | 17.68 | 199,286 | +0.14(+0.78%) |
Nov 12, 2010 | 17.68 | 17.85 | 17.52 | 17.54 | 338,709 | -0.26(-1.44%) |
Nov 11, 2010 | 17.87 | 17.97 | 17.71 | 17.80 | 268,561 | -0.26(-1.42%) |
Nov 10, 2010 | 17.97 | 18.09 | 17.69 | 18.05 | 225,777 | +0.10(+0.54%) |
Nov 09, 2010 | 18.05 | 18.17 | 17.88 | 17.96 | 300,518 | -0.10(-0.53%) |
Nov 08, 2010 | 17.88 | 18.12 | 17.79 | 18.05 | 374,612 | +0.16(+0.90%) |
Nov 05, 2010 | 17.81 | 17.97 | 17.72 | 17.89 | 308,578 | +0.04(+0.23%) |
Nov 04, 2010 | 17.64 | 17.89 | 17.28 | 17.85 | 403,001 | +0.40(+2.30%) |
Nov 03, 2010 | 16.66 | 17.57 | 16.66 | 17.45 | 503,404 | +0.33(+1.92%) |
Nov 02, 2010 | 17.24 | 17.36 | 16.78 | 17.12 | 863,687 | -0.33(-1.89%) |