Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.02 | 20.24 | 19.96 | 20.08 | 5,690 | +0.20(+1.00%) |
Jan 28, 2011 | 20.15 | 20.15 | 19.88 | 19.88 | 11,404 | -0.31(-1.54%) |
Jan 27, 2011 | 19.96 | 20.45 | 19.78 | 20.19 | 11,459 | +0.23(+1.16%) |
Jan 26, 2011 | 19.93 | 20.02 | 19.64 | 19.96 | 61,710 | +0.00(+0.00%) |
Jan 25, 2011 | 20.16 | 20.28 | 19.62 | 19.96 | 41,006 | -0.40(-1.96%) |
Jan 24, 2011 | 20.36 | 20.52 | 20.19 | 20.36 | 22,873 | -0.17(-0.82%) |
Jan 21, 2011 | 20.84 | 21.03 | 20.52 | 20.52 | 5,271 | -0.14(-0.70%) |
Jan 20, 2011 | 20.80 | 20.80 | 20.25 | 20.67 | 4,196 | +0.04(+0.19%) |
Jan 19, 2011 | 21.05 | 21.14 | 20.63 | 20.63 | 7,079 | -0.29(-1.37%) |
Jan 18, 2011 | 20.80 | 21.11 | 20.76 | 20.92 | 127,681 | +0.25(+1.20%) |
Jan 14, 2011 | 20.64 | 20.86 | 20.32 | 20.67 | 15,232 | +0.16(+0.78%) |
Jan 13, 2011 | 20.66 | 21.04 | 20.51 | 20.51 | 16,563 | -0.01(-0.04%) |
Jan 12, 2011 | 20.61 | 20.76 | 20.52 | 20.52 | 18,486 | +0.10(+0.51%) |
Jan 11, 2011 | 20.27 | 20.41 | 20.15 | 20.41 | 65,957 | +0.16(+0.79%) |
Jan 10, 2011 | 20.36 | 20.60 | 19.97 | 20.25 | 23,772 | -0.01(-0.04%) |
Jan 07, 2011 | 20.26 | 20.26 | 20.13 | 20.26 | 2,101 | +0.14(+0.71%) |
Jan 06, 2011 | 19.96 | 20.37 | 19.94 | 20.12 | 14,633 | +0.20(+1.00%) |
Jan 05, 2011 | 19.86 | 20.12 | 19.63 | 19.92 | 37,405 | +0.16(+0.81%) |
Jan 04, 2011 | 19.48 | 19.76 | 19.45 | 19.76 | 319,458 | +0.44(+2.27%) |
Jan 03, 2011 | 19.31 | 19.54 | 19.31 | 19.32 | 9,449 | +0.01(+0.04%) |
Dec 31, 2010 | 19.06 | 19.89 | 19.06 | 19.31 | 9,992 | +0.15(+0.79%) |
Dec 30, 2010 | 19.37 | 19.60 | 19.14 | 19.16 | 15,172 | +0.00(+0.00%) |
Dec 29, 2010 | 19.16 | 19.26 | 18.66 | 19.16 | 7,014 | +0.31(+1.65%) |
Dec 28, 2010 | 19.06 | 19.06 | 18.83 | 18.85 | 1,528 | -0.06(-0.30%) |
Dec 27, 2010 | 20.08 | 20.08 | 18.90 | 18.90 | 11,276 | -1.05(-5.28%) |
Dec 23, 2010 | 20.23 | 20.46 | 19.96 | 19.96 | 11,281 | -0.16(-0.79%) |
Dec 22, 2010 | 20.26 | 20.42 | 20.09 | 20.12 | 128,309 | -0.24(-1.18%) |
Dec 21, 2010 | 20.39 | 20.67 | 19.96 | 20.36 | 130,087 | +0.14(+0.67%) |
Dec 20, 2010 | 20.66 | 20.92 | 20.12 | 20.22 | 45,469 | -0.53(-2.58%) |
Dec 17, 2010 | 21.25 | 21.43 | 20.46 | 20.76 | 10,482 | -0.08(-0.38%) |
Dec 16, 2010 | 20.56 | 20.84 | 20.51 | 20.84 | 10,648 | +0.65(+3.24%) |
Dec 15, 2010 | 20.23 | 20.43 | 19.90 | 20.18 | 3,296 | -0.46(-2.24%) |
Dec 14, 2010 | 19.89 | 20.64 | 19.67 | 20.64 | 6,097 | +0.57(+2.82%) |
Dec 13, 2010 | 20.02 | 20.30 | 20.02 | 20.08 | 5,904 | +0.14(+0.72%) |
Dec 10, 2010 | 20.00 | 20.02 | 19.88 | 19.93 | 4,509 | -0.05(-0.24%) |
Dec 09, 2010 | 19.84 | 20.02 | 19.49 | 19.98 | 20,358 | +0.31(+1.58%) |
Dec 08, 2010 | 19.64 | 19.84 | 19.35 | 19.67 | 20,450 | +0.03(+0.16%) |
Dec 07, 2010 | 19.62 | 19.64 | 19.14 | 19.64 | 9,067 | +0.01(+0.04%) |
Dec 06, 2010 | 19.14 | 19.79 | 18.92 | 19.63 | 11,712 | +0.33(+1.70%) |
Dec 03, 2010 | 18.58 | 19.32 | 18.46 | 19.30 | 7,960 | +0.35(+1.85%) |
Dec 02, 2010 | 19.17 | 19.42 | 18.66 | 18.95 | 57,082 | -0.10(-0.54%) |
Dec 01, 2010 | 20.17 | 20.17 | 18.38 | 19.06 | 28,114 | -0.98(-4.90%) |
Nov 30, 2010 | 19.93 | 20.04 | 19.44 | 20.04 | 36,567 | +0.06(+0.28%) |
Nov 29, 2010 | 19.75 | 20.10 | 19.63 | 19.98 | 17,362 | +0.48(+2.46%) |
Nov 26, 2010 | 19.76 | 19.91 | 19.49 | 19.50 | 1,055 | -0.53(-2.67%) |
Nov 24, 2010 | 19.73 | 20.04 | 20.04 | 20.04 | 9,711 | +0.33(+1.66%) |
Nov 23, 2010 | 20.15 | 20.18 | 19.51 | 19.71 | 4,882 | -0.36(-1.79%) |
Nov 22, 2010 | 19.24 | 20.09 | 19.24 | 20.07 | 6,566 | +0.41(+2.07%) |
Nov 19, 2010 | 19.22 | 19.66 | 19.20 | 19.66 | 1,793 | +0.51(+2.67%) |
Nov 18, 2010 | 19.56 | 19.56 | 18.92 | 19.15 | 5,228 | -0.33(-1.68%) |
Nov 17, 2010 | 19.31 | 19.59 | 18.94 | 19.48 | 5,392 | +0.04(+0.21%) |
Nov 16, 2010 | 19.14 | 19.44 | 18.57 | 19.44 | 5,330 | -0.14(-0.69%) |
Nov 15, 2010 | 19.57 | 19.57 | 19.16 | 19.57 | 626 | +0.57(+2.98%) |
Nov 12, 2010 | 19.10 | 19.16 | 18.90 | 19.01 | 5,598 | -0.14(-0.75%) |
Nov 11, 2010 | 18.91 | 19.87 | 18.91 | 19.15 | 13,403 | +0.10(+0.54%) |
Nov 10, 2010 | 18.92 | 19.32 | 18.61 | 19.05 | 2,317 | +0.13(+0.67%) |
Nov 09, 2010 | 18.48 | 19.01 | 18.45 | 18.92 | 2,706 | +0.44(+2.38%) |
Nov 08, 2010 | 18.28 | 18.48 | 18.28 | 18.48 | 3,144 | +0.17(+0.92%) |
Nov 05, 2010 | 18.24 | 18.37 | 17.81 | 18.31 | 2,071 | -0.05(-0.26%) |
Nov 04, 2010 | 17.56 | 18.36 | 17.56 | 18.36 | 7,211 | +1.00(+5.75%) |
Nov 03, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 250 | -0.12(-0.68%) |
Nov 02, 2010 | 17.53 | 17.56 | 17.33 | 17.48 | 1,272 | -0.04(-0.23%) |