Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.30 | 20.40 | 20.02 | 20.02 | 7,540 | -0.18(-0.89%) |
Jan 28, 2011 | 20.44 | 20.63 | 20.20 | 20.20 | 8,141 | -0.64(-3.07%) |
Jan 27, 2011 | 20.70 | 20.84 | 20.62 | 20.84 | 17,794 | -0.21(-1.00%) |
Jan 26, 2011 | 20.95 | 21.15 | 20.95 | 21.05 | 16,542 | +0.07(+0.33%) |
Jan 25, 2011 | 20.71 | 20.98 | 20.45 | 20.98 | 5,070 | +0.33(+1.60%) |
Jan 24, 2011 | 20.14 | 20.65 | 20.14 | 20.65 | 8,022 | +0.90(+4.56%) |
Jan 21, 2011 | 19.83 | 19.90 | 19.60 | 19.75 | 21,349 | +0.15(+0.77%) |
Jan 20, 2011 | 19.44 | 19.60 | 19.30 | 19.60 | 11,647 | -0.06(-0.31%) |
Jan 19, 2011 | 19.61 | 19.70 | 19.51 | 19.66 | 9,573 | -0.94(-4.56%) |
Jan 18, 2011 | 20.78 | 20.78 | 20.54 | 20.60 | 7,047 | -0.40(-1.90%) |
Jan 14, 2011 | 20.67 | 21.00 | 20.58 | 21.00 | 17,831 | -0.10(-0.47%) |
Jan 13, 2011 | 21.17 | 21.30 | 20.90 | 21.10 | 10,905 | +0.10(+0.48%) |
Jan 12, 2011 | 20.91 | 21.00 | 20.82 | 21.00 | 8,115 | +0.10(+0.48%) |
Jan 11, 2011 | 21.00 | 21.00 | 20.76 | 20.90 | 483,965 | +0.25(+1.21%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.10 | 20.65 | 146,059 | -0.21(-1.01%) |
Jan 07, 2011 | 20.85 | 20.86 | 20.80 | 20.86 | 9,678 | -0.29(-1.37%) |
Jan 06, 2011 | 21.15 | 21.15 | 20.85 | 21.15 | 5,139 | +0.35(+1.68%) |
Jan 05, 2011 | 20.80 | 21.00 | 20.65 | 20.80 | 7,918 | -0.60(-2.80%) |
Jan 04, 2011 | 21.60 | 21.60 | 21.10 | 21.40 | 14,665 | -1.10(-4.89%) |
Jan 03, 2011 | 22.45 | 22.60 | 22.35 | 22.50 | 10,132 | -0.11(-0.49%) |
Dec 31, 2010 | 22.48 | 22.63 | 22.40 | 22.61 | 17,831 | +0.26(+1.16%) |
Dec 30, 2010 | 22.25 | 22.47 | 22.15 | 22.35 | 20,966 | -0.20(-0.89%) |
Dec 29, 2010 | 22.05 | 22.55 | 22.05 | 22.55 | 13,249 | +0.44(+1.99%) |
Dec 28, 2010 | 22.20 | 22.25 | 22.10 | 22.11 | 15,029 | -0.04(-0.18%) |
Dec 27, 2010 | 21.60 | 22.15 | 21.60 | 22.15 | 13,173 | +0.05(+0.23%) |
Dec 23, 2010 | 22.15 | 22.40 | 22.08 | 22.10 | 37,791 | -0.15(-0.67%) |
Dec 22, 2010 | 22.20 | 22.54 | 22.20 | 22.25 | 7,933 | -0.17(-0.76%) |
Dec 21, 2010 | 22.20 | 22.42 | 22.11 | 22.42 | 13,034 | +0.17(+0.76%) |
Dec 20, 2010 | 22.15 | 22.29 | 21.85 | 22.25 | 5,712 | +0.00(+0.00%) |
Dec 17, 2010 | 22.03 | 22.30 | 21.85 | 22.25 | 4,207 | +0.05(+0.23%) |
Dec 16, 2010 | 21.95 | 22.20 | 21.94 | 22.20 | 8,710 | +0.25(+1.14%) |
Dec 15, 2010 | 22.01 | 22.25 | 21.80 | 21.95 | 16,565 | -0.55(-2.44%) |
Dec 14, 2010 | 22.45 | 22.55 | 22.30 | 22.50 | 7,714 | +0.05(+0.22%) |
Dec 13, 2010 | 22.24 | 22.45 | 22.20 | 22.45 | 5,338 | +0.75(+3.46%) |
Dec 10, 2010 | 21.35 | 21.70 | 21.32 | 21.70 | 5,927 | +0.40(+1.88%) |
Dec 09, 2010 | 21.10 | 21.30 | 21.03 | 21.30 | 9,543 | -0.23(-1.07%) |
Dec 08, 2010 | 21.82 | 21.82 | 21.30 | 21.53 | 9,156 | -0.67(-3.02%) |
Dec 07, 2010 | 22.13 | 22.20 | 22.13 | 22.20 | 3,265 | +0.65(+3.02%) |
Dec 06, 2010 | 21.29 | 21.60 | 21.15 | 21.55 | 7,263 | +0.15(+0.70%) |
Dec 03, 2010 | 21.35 | 21.40 | 21.15 | 21.40 | 10,676 | +0.10(+0.47%) |
Dec 02, 2010 | 20.85 | 21.30 | 20.85 | 21.30 | 11,947 | +0.50(+2.40%) |
Dec 01, 2010 | 20.45 | 20.85 | 20.45 | 20.80 | 9,886 | +0.54(+2.67%) |
Nov 30, 2010 | 20.40 | 20.55 | 20.20 | 20.26 | 10,426 | -0.39(-1.89%) |
Nov 29, 2010 | 20.40 | 20.65 | 20.03 | 20.65 | 11,687 | +0.15(+0.72%) |
Nov 26, 2010 | 20.50 | 20.55 | 20.35 | 20.50 | 10,777 | +0.25(+1.25%) |
Nov 24, 2010 | 20.10 | 20.25 | 20.25 | 20.25 | 14,085 | +0.75(+3.85%) |
Nov 23, 2010 | 19.80 | 19.80 | 19.38 | 19.50 | 11,995 | -0.48(-2.40%) |
Nov 22, 2010 | 19.86 | 19.98 | 19.80 | 19.98 | 9,719 | -0.03(-0.15%) |
Nov 19, 2010 | 19.63 | 20.01 | 19.63 | 20.01 | 8,573 | -0.14(-0.69%) |
Nov 18, 2010 | 19.99 | 20.15 | 19.99 | 20.15 | 7,272 | +0.40(+2.03%) |
Nov 17, 2010 | 19.75 | 19.75 | 19.55 | 19.75 | 5,982 | +0.03(+0.15%) |
Nov 16, 2010 | 20.14 | 20.16 | 19.58 | 19.72 | 4,127 | -0.73(-3.57%) |
Nov 15, 2010 | 20.17 | 20.45 | 20.15 | 20.45 | 3,342 | +0.40(+2.00%) |
Nov 12, 2010 | 20.40 | 20.40 | 20.05 | 20.05 | 3,617 | -0.55(-2.67%) |
Nov 11, 2010 | 20.30 | 20.60 | 20.23 | 20.60 | 7,028 | -0.20(-0.96%) |
Nov 10, 2010 | 20.60 | 20.85 | 20.35 | 20.80 | 5,410 | -0.25(-1.19%) |
Nov 09, 2010 | 21.20 | 21.30 | 21.00 | 21.05 | 10,966 | +0.05(+0.24%) |
Nov 08, 2010 | 20.85 | 21.25 | 20.85 | 21.00 | 6,400 | -0.05(-0.24%) |
Nov 05, 2010 | 21.07 | 21.10 | 20.90 | 21.05 | 2,994 | -0.05(-0.24%) |
Nov 04, 2010 | 21.04 | 21.10 | 20.85 | 21.10 | 7,017 | +0.75(+3.69%) |
Nov 03, 2010 | 20.15 | 20.35 | 20.10 | 20.35 | 8,246 | +0.30(+1.50%) |
Nov 02, 2010 | 20.05 | 20.07 | 19.97 | 20.05 | 247,922 | +1.05(+5.53%) |