Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.75 | 20.18 | 19.67 | 19.82 | 5,329 | +0.09(+0.47%) |
Jan 28, 2011 | 20.18 | 20.18 | 19.68 | 19.73 | 11,606 | -0.50(-2.47%) |
Jan 27, 2011 | 20.21 | 20.23 | 20.19 | 20.23 | 12,331 | +0.08(+0.41%) |
Jan 26, 2011 | 20.09 | 20.18 | 20.03 | 20.14 | 4,094 | +0.15(+0.77%) |
Jan 25, 2011 | 19.95 | 20.01 | 19.90 | 19.99 | 6,180 | -0.04(-0.20%) |
Jan 24, 2011 | 19.91 | 20.07 | 19.89 | 20.03 | 3,760 | +0.13(+0.64%) |
Jan 21, 2011 | 20.02 | 20.02 | 19.87 | 19.90 | 16,600 | -0.09(-0.46%) |
Jan 20, 2011 | 19.90 | 20.00 | 19.83 | 20.00 | 8,296 | +0.08(+0.38%) |
Jan 19, 2011 | 20.12 | 20.12 | 19.92 | 19.92 | 10,935 | -0.21(-1.02%) |
Jan 18, 2011 | 20.01 | 20.14 | 20.01 | 20.13 | 2,426 | +0.18(+0.90%) |
Jan 14, 2011 | 19.88 | 19.96 | 19.84 | 19.95 | 6,131 | +0.04(+0.21%) |
Jan 13, 2011 | 19.89 | 19.92 | 19.88 | 19.90 | 5,374 | +0.05(+0.24%) |
Jan 12, 2011 | 19.89 | 19.91 | 19.81 | 19.86 | 5,571 | +0.05(+0.26%) |
Jan 11, 2011 | 19.82 | 19.84 | 19.76 | 19.80 | 4,333 | +0.10(+0.53%) |
Jan 10, 2011 | 19.62 | 19.70 | 19.54 | 19.70 | 7,153 | +0.04(+0.18%) |
Jan 07, 2011 | 19.78 | 19.78 | 19.55 | 19.66 | 5,774 | -0.08(-0.42%) |
Jan 06, 2011 | 19.78 | 19.79 | 19.68 | 19.75 | 14,770 | +0.00(+0.00%) |
Jan 05, 2011 | 19.65 | 19.79 | 19.65 | 19.75 | 5,971 | +0.10(+0.51%) |
Jan 04, 2011 | 19.82 | 19.84 | 19.57 | 19.64 | 38,396 | -0.17(-0.84%) |
Jan 03, 2011 | 19.72 | 19.93 | 19.72 | 19.81 | 3,984 | +0.30(+1.52%) |
Dec 31, 2010 | 19.61 | 19.61 | 19.47 | 19.52 | 5,170 | -0.11(-0.57%) |
Dec 30, 2010 | 19.63 | 19.63 | 19.54 | 19.63 | 2,652 | +0.00(+0.00%) |
Dec 29, 2010 | 19.62 | 19.66 | 19.62 | 19.63 | 2,131 | +0.12(+0.62%) |
Dec 28, 2010 | 19.52 | 19.52 | 19.51 | 19.51 | 2,287 | +0.06(+0.33%) |
Dec 27, 2010 | 19.39 | 19.44 | 19.39 | 19.44 | 822 | -0.18(-0.90%) |
Dec 23, 2010 | 19.63 | 19.63 | 19.56 | 19.62 | 5,463 | -0.02(-0.09%) |
Dec 22, 2010 | 19.67 | 19.69 | 19.63 | 19.63 | 8,223 | -0.00(-0.00%) |
Dec 21, 2010 | 19.65 | 19.65 | 19.59 | 19.64 | 5,326 | +0.05(+0.25%) |
Dec 20, 2010 | 19.61 | 19.64 | 19.50 | 19.59 | 2,379 | -0.03(-0.14%) |
Dec 17, 2010 | 19.54 | 19.65 | 19.51 | 19.61 | 7,566 | -0.00(-0.01%) |
Dec 16, 2010 | 19.39 | 19.62 | 19.37 | 19.62 | 36,325 | +0.22(+1.15%) |
Dec 15, 2010 | 19.44 | 19.53 | 19.37 | 19.39 | 11,432 | -0.00(-0.02%) |
Dec 14, 2010 | 19.40 | 19.48 | 19.39 | 19.40 | 5,987 | +0.10(+0.50%) |
Dec 13, 2010 | 19.46 | 19.46 | 19.30 | 19.30 | 15,976 | -0.10(-0.53%) |
Dec 10, 2010 | 19.26 | 19.41 | 19.26 | 19.40 | 4,994 | +0.14(+0.75%) |
Dec 09, 2010 | 19.31 | 19.31 | 19.19 | 19.26 | 2,682 | +0.07(+0.35%) |
Dec 08, 2010 | 19.27 | 19.27 | 19.18 | 19.19 | 6,474 | -0.05(-0.24%) |
Dec 07, 2010 | 19.35 | 19.35 | 19.20 | 19.24 | 5,855 | +0.06(+0.34%) |
Dec 06, 2010 | 19.15 | 19.17 | 19.12 | 19.17 | 9,645 | -0.07(-0.38%) |
Dec 03, 2010 | 19.15 | 19.25 | 19.12 | 19.25 | 4,979 | +0.17(+0.91%) |
Dec 02, 2010 | 18.95 | 19.09 | 18.94 | 19.07 | 2,594 | +0.14(+0.72%) |
Dec 01, 2010 | 18.80 | 18.98 | 18.80 | 18.94 | 4,098 | +0.39(+2.13%) |
Nov 30, 2010 | 18.44 | 18.58 | 18.44 | 18.54 | 7,266 | -0.14(-0.77%) |
Nov 29, 2010 | 18.68 | 18.71 | 18.46 | 18.69 | 18,205 | -0.11(-0.59%) |
Nov 26, 2010 | 18.77 | 18.81 | 18.77 | 18.80 | 1,738 | -0.08(-0.44%) |
Nov 24, 2010 | 18.71 | 18.88 | 18.88 | 18.88 | 2,619 | +0.43(+2.36%) |
Nov 23, 2010 | 18.57 | 18.57 | 18.39 | 18.44 | 3,162 | -0.31(-1.67%) |
Nov 22, 2010 | 18.66 | 18.76 | 18.55 | 18.76 | 6,445 | +0.08(+0.43%) |
Nov 19, 2010 | 18.60 | 18.68 | 18.56 | 18.68 | 5,629 | -0.00(-0.00%) |
Nov 18, 2010 | 18.55 | 18.69 | 18.55 | 18.68 | 5,012 | +0.26(+1.40%) |
Nov 17, 2010 | 18.35 | 18.42 | 18.29 | 18.42 | 6,174 | +0.11(+0.60%) |
Nov 16, 2010 | 18.46 | 18.50 | 18.30 | 18.31 | 3,886 | -0.29(-1.54%) |
Nov 15, 2010 | 18.70 | 18.74 | 18.59 | 18.59 | 4,955 | +0.08(+0.45%) |
Nov 12, 2010 | 18.71 | 18.73 | 18.47 | 18.51 | 13,248 | -0.28(-1.47%) |
Nov 11, 2010 | 18.63 | 18.85 | 18.61 | 18.79 | 27,258 | -0.02(-0.09%) |
Nov 10, 2010 | 18.72 | 18.82 | 18.63 | 18.81 | 154,878 | +0.12(+0.64%) |
Nov 09, 2010 | 18.89 | 18.89 | 18.69 | 18.69 | 7,795 | -0.14(-0.73%) |
Nov 08, 2010 | 18.77 | 18.83 | 18.76 | 18.82 | 4,257 | -0.04(-0.20%) |
Nov 05, 2010 | 18.85 | 18.92 | 18.82 | 18.86 | 7,198 | +0.05(+0.24%) |
Nov 04, 2010 | 18.85 | 18.85 | 18.77 | 18.81 | 12,481 | +0.14(+0.74%) |
Nov 03, 2010 | 18.64 | 18.69 | 18.51 | 18.68 | 10,106 | +0.03(+0.16%) |
Nov 02, 2010 | 18.63 | 18.66 | 18.63 | 18.65 | 1,510 | +0.20(+1.06%) |