Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.66 | 20.80 | 20.55 | 20.72 | 218,302 | +0.12(+0.57%) |
Jan 28, 2011 | 21.19 | 21.19 | 20.60 | 20.61 | 212,864 | -0.52(-2.48%) |
Jan 27, 2011 | 21.53 | 21.56 | 21.13 | 21.13 | 212,524 | -0.37(-1.71%) |
Jan 26, 2011 | 21.53 | 21.70 | 21.23 | 21.50 | 249,565 | +0.00(+0.00%) |
Jan 25, 2011 | 21.33 | 21.63 | 21.09 | 21.50 | 227,129 | +0.14(+0.66%) |
Jan 24, 2011 | 21.29 | 21.43 | 21.15 | 21.36 | 243,177 | +0.09(+0.44%) |
Jan 21, 2011 | 21.31 | 21.31 | 21.08 | 21.26 | 331,200 | +0.02(+0.11%) |
Jan 20, 2011 | 21.30 | 21.35 | 21.03 | 21.24 | 338,529 | -0.16(-0.77%) |
Jan 19, 2011 | 21.26 | 21.62 | 21.22 | 21.41 | 323,361 | +0.06(+0.29%) |
Jan 18, 2011 | 21.42 | 21.46 | 21.15 | 21.34 | 198,040 | -0.14(-0.66%) |
Jan 14, 2011 | 20.90 | 21.52 | 20.80 | 21.48 | 497,142 | +0.60(+2.89%) |
Jan 13, 2011 | 20.68 | 20.91 | 20.61 | 20.88 | 266,017 | +0.20(+0.95%) |
Jan 12, 2011 | 19.60 | 20.72 | 19.53 | 20.68 | 477,303 | +1.26(+6.49%) |
Jan 11, 2011 | 19.50 | 19.71 | 19.34 | 19.42 | 314,648 | +0.03(+0.16%) |
Jan 10, 2011 | 19.21 | 19.45 | 19.12 | 19.39 | 195,434 | +0.05(+0.24%) |
Jan 07, 2011 | 19.50 | 19.59 | 18.88 | 19.34 | 223,671 | -0.09(-0.48%) |
Jan 06, 2011 | 19.54 | 19.56 | 19.40 | 19.44 | 116,421 | -0.07(-0.36%) |
Jan 05, 2011 | 19.45 | 19.71 | 19.45 | 19.51 | 147,726 | +0.06(+0.32%) |
Jan 04, 2011 | 19.92 | 19.92 | 19.25 | 19.45 | 241,356 | -0.40(-2.01%) |
Jan 03, 2011 | 19.65 | 19.92 | 19.46 | 19.85 | 186,175 | +0.30(+1.52%) |
Dec 31, 2010 | 19.59 | 19.60 | 19.43 | 19.55 | 296,015 | -0.04(-0.20%) |
Dec 30, 2010 | 19.54 | 19.67 | 19.49 | 19.59 | 198,787 | +0.09(+0.44%) |
Dec 29, 2010 | 19.28 | 19.52 | 19.18 | 19.50 | 92,806 | +0.27(+1.43%) |
Dec 28, 2010 | 19.18 | 19.53 | 19.09 | 19.23 | 151,071 | +0.05(+0.25%) |
Dec 27, 2010 | 19.38 | 19.38 | 18.97 | 19.18 | 247,140 | -0.20(-1.05%) |
Dec 23, 2010 | 19.56 | 19.61 | 19.35 | 19.38 | 130,826 | -0.12(-0.60%) |
Dec 22, 2010 | 19.48 | 19.52 | 19.38 | 19.50 | 141,824 | +0.07(+0.36%) |
Dec 21, 2010 | 19.46 | 19.47 | 19.35 | 19.43 | 190,811 | +0.06(+0.32%) |
Dec 20, 2010 | 19.74 | 19.78 | 19.37 | 19.37 | 327,316 | -0.28(-1.44%) |
Dec 17, 2010 | 19.45 | 19.65 | 19.31 | 19.65 | 358,356 | +0.24(+1.25%) |
Dec 16, 2010 | 19.22 | 19.48 | 19.11 | 19.41 | 142,447 | +0.19(+0.98%) |
Dec 15, 2010 | 19.30 | 19.42 | 19.19 | 19.22 | 232,899 | -0.06(-0.33%) |
Dec 14, 2010 | 19.16 | 19.33 | 19.09 | 19.28 | 153,060 | +0.20(+1.07%) |
Dec 13, 2010 | 19.20 | 19.30 | 18.99 | 19.08 | 305,002 | -0.06(-0.33%) |
Dec 10, 2010 | 19.00 | 19.16 | 18.74 | 19.14 | 261,573 | +0.26(+1.37%) |
Dec 09, 2010 | 18.80 | 18.97 | 18.55 | 18.88 | 212,659 | +0.22(+1.18%) |
Dec 08, 2010 | 18.75 | 18.92 | 18.48 | 18.66 | 298,250 | -0.02(-0.08%) |
Dec 07, 2010 | 18.72 | 18.79 | 18.56 | 18.68 | 298,921 | +0.12(+0.63%) |
Dec 06, 2010 | 18.51 | 18.66 | 18.39 | 18.56 | 219,070 | +0.02(+0.08%) |
Dec 03, 2010 | 17.94 | 18.55 | 17.83 | 18.55 | 281,677 | +0.52(+2.91%) |
Dec 02, 2010 | 17.42 | 18.03 | 17.36 | 18.02 | 302,292 | +0.57(+3.28%) |
Dec 01, 2010 | 17.38 | 17.57 | 17.33 | 17.45 | 358,050 | +0.24(+1.41%) |
Nov 30, 2010 | 17.18 | 17.29 | 17.06 | 17.21 | 423,588 | -0.05(-0.32%) |
Nov 29, 2010 | 17.28 | 17.34 | 16.99 | 17.26 | 213,434 | -0.11(-0.63%) |
Nov 26, 2010 | 17.28 | 17.43 | 17.21 | 17.37 | 62,158 | -0.02(-0.09%) |
Nov 24, 2010 | 17.31 | 17.39 | 17.39 | 17.39 | 142,238 | +0.20(+1.19%) |
Nov 23, 2010 | 17.17 | 17.24 | 16.96 | 17.18 | 216,585 | -0.09(-0.50%) |
Nov 22, 2010 | 17.27 | 17.44 | 17.12 | 17.27 | 197,818 | -0.09(-0.50%) |
Nov 19, 2010 | 17.38 | 17.46 | 17.20 | 17.35 | 189,757 | -0.07(-0.41%) |
Nov 18, 2010 | 17.23 | 17.47 | 17.17 | 17.43 | 155,014 | +0.33(+1.92%) |
Nov 17, 2010 | 17.16 | 17.16 | 16.99 | 17.10 | 139,222 | -0.05(-0.27%) |
Nov 16, 2010 | 17.09 | 17.22 | 16.99 | 17.14 | 310,848 | -0.08(-0.45%) |
Nov 15, 2010 | 17.14 | 17.42 | 17.14 | 17.22 | 204,561 | +0.13(+0.78%) |
Nov 12, 2010 | 17.22 | 17.39 | 17.07 | 17.09 | 347,675 | -0.25(-1.44%) |
Nov 11, 2010 | 17.41 | 17.50 | 17.25 | 17.34 | 275,671 | -0.25(-1.42%) |
Nov 10, 2010 | 17.51 | 17.62 | 17.24 | 17.59 | 231,753 | +0.09(+0.54%) |
Nov 09, 2010 | 17.58 | 17.70 | 17.42 | 17.49 | 308,473 | -0.09(-0.53%) |
Nov 08, 2010 | 17.42 | 17.65 | 17.33 | 17.59 | 384,528 | +0.16(+0.90%) |
Nov 05, 2010 | 17.35 | 17.51 | 17.26 | 17.43 | 316,747 | +0.04(+0.22%) |
Nov 04, 2010 | 17.19 | 17.42 | 16.84 | 17.39 | 413,669 | +0.39(+2.30%) |
Nov 03, 2010 | 16.23 | 17.12 | 16.23 | 17.00 | 516,730 | +0.32(+1.92%) |
Nov 02, 2010 | 16.79 | 16.91 | 16.35 | 16.68 | 886,550 | -0.32(-1.89%) |