Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.67 | 20.81 | 20.56 | 20.73 | 218,255 | +0.12(+0.57%) |
Jan 28, 2011 | 21.19 | 21.20 | 20.60 | 20.61 | 212,818 | -0.53(-2.48%) |
Jan 27, 2011 | 21.54 | 21.57 | 21.14 | 21.14 | 212,479 | -0.37(-1.71%) |
Jan 26, 2011 | 21.54 | 21.70 | 21.24 | 21.50 | 249,512 | +0.00(+0.00%) |
Jan 25, 2011 | 21.33 | 21.64 | 21.10 | 21.50 | 227,080 | +0.14(+0.66%) |
Jan 24, 2011 | 21.29 | 21.43 | 21.16 | 21.36 | 243,125 | +0.09(+0.44%) |
Jan 21, 2011 | 21.32 | 21.32 | 21.09 | 21.27 | 331,129 | +0.02(+0.11%) |
Jan 20, 2011 | 21.30 | 21.36 | 21.04 | 21.25 | 338,456 | -0.16(-0.77%) |
Jan 19, 2011 | 21.27 | 21.62 | 21.22 | 21.41 | 323,292 | +0.06(+0.29%) |
Jan 18, 2011 | 21.43 | 21.46 | 21.16 | 21.35 | 197,998 | -0.14(-0.66%) |
Jan 14, 2011 | 20.91 | 21.53 | 20.81 | 21.49 | 497,036 | +0.60(+2.89%) |
Jan 13, 2011 | 20.69 | 20.92 | 20.61 | 20.89 | 265,960 | +0.20(+0.95%) |
Jan 12, 2011 | 19.61 | 20.73 | 19.54 | 20.69 | 477,201 | +1.26(+6.49%) |
Jan 11, 2011 | 19.51 | 19.72 | 19.35 | 19.43 | 314,580 | +0.03(+0.16%) |
Jan 10, 2011 | 19.22 | 19.46 | 19.12 | 19.40 | 195,392 | +0.05(+0.24%) |
Jan 07, 2011 | 19.51 | 19.59 | 18.89 | 19.35 | 223,623 | -0.09(-0.48%) |
Jan 06, 2011 | 19.54 | 19.56 | 19.40 | 19.44 | 116,396 | -0.07(-0.36%) |
Jan 05, 2011 | 19.45 | 19.71 | 19.45 | 19.51 | 147,694 | +0.06(+0.32%) |
Jan 04, 2011 | 19.93 | 19.93 | 19.25 | 19.45 | 241,304 | -0.40(-2.01%) |
Jan 03, 2011 | 19.65 | 19.93 | 19.47 | 19.85 | 186,135 | +0.30(+1.52%) |
Dec 31, 2010 | 19.59 | 19.61 | 19.44 | 19.55 | 295,952 | -0.04(-0.20%) |
Dec 30, 2010 | 19.54 | 19.67 | 19.49 | 19.59 | 198,745 | +0.09(+0.44%) |
Dec 29, 2010 | 19.29 | 19.52 | 19.18 | 19.51 | 92,786 | +0.27(+1.43%) |
Dec 28, 2010 | 19.18 | 19.53 | 19.10 | 19.23 | 151,039 | +0.05(+0.24%) |
Dec 27, 2010 | 19.39 | 19.39 | 18.97 | 19.18 | 247,087 | -0.20(-1.05%) |
Dec 23, 2010 | 19.56 | 19.62 | 19.36 | 19.39 | 130,798 | -0.12(-0.60%) |
Dec 22, 2010 | 19.48 | 19.52 | 19.38 | 19.51 | 141,794 | +0.07(+0.36%) |
Dec 21, 2010 | 19.47 | 19.47 | 19.36 | 19.44 | 190,771 | +0.06(+0.32%) |
Dec 20, 2010 | 19.75 | 19.78 | 19.37 | 19.37 | 327,246 | -0.28(-1.44%) |
Dec 17, 2010 | 19.45 | 19.65 | 19.31 | 19.65 | 358,280 | +0.24(+1.25%) |
Dec 16, 2010 | 19.22 | 19.48 | 19.11 | 19.41 | 142,417 | +0.19(+0.98%) |
Dec 15, 2010 | 19.30 | 19.42 | 19.19 | 19.22 | 232,849 | -0.06(-0.33%) |
Dec 14, 2010 | 19.17 | 19.33 | 19.09 | 19.29 | 153,027 | +0.20(+1.07%) |
Dec 13, 2010 | 19.21 | 19.30 | 19.00 | 19.08 | 304,936 | -0.06(-0.33%) |
Dec 10, 2010 | 19.00 | 19.17 | 18.75 | 19.15 | 261,517 | +0.26(+1.37%) |
Dec 09, 2010 | 18.80 | 18.97 | 18.55 | 18.89 | 212,614 | +0.22(+1.18%) |
Dec 08, 2010 | 18.75 | 18.93 | 18.49 | 18.67 | 298,186 | -0.02(-0.08%) |
Dec 07, 2010 | 18.72 | 18.79 | 18.57 | 18.68 | 298,857 | +0.12(+0.63%) |
Dec 06, 2010 | 18.51 | 18.66 | 18.39 | 18.57 | 219,023 | +0.02(+0.08%) |
Dec 03, 2010 | 17.95 | 18.56 | 17.84 | 18.55 | 281,617 | +0.53(+2.91%) |
Dec 02, 2010 | 17.42 | 18.03 | 17.37 | 18.02 | 302,227 | +0.57(+3.28%) |
Dec 01, 2010 | 17.38 | 17.58 | 17.33 | 17.45 | 357,973 | +0.24(+1.41%) |
Nov 30, 2010 | 17.19 | 17.30 | 17.07 | 17.21 | 423,498 | -0.05(-0.32%) |
Nov 29, 2010 | 17.29 | 17.34 | 16.99 | 17.26 | 213,388 | -0.11(-0.63%) |
Nov 26, 2010 | 17.29 | 17.43 | 17.21 | 17.37 | 62,145 | -0.02(-0.09%) |
Nov 24, 2010 | 17.31 | 17.39 | 17.39 | 17.39 | 142,207 | +0.20(+1.19%) |
Nov 23, 2010 | 17.17 | 17.24 | 16.97 | 17.19 | 216,539 | -0.09(-0.50%) |
Nov 22, 2010 | 17.27 | 17.44 | 17.12 | 17.27 | 197,776 | -0.09(-0.50%) |
Nov 19, 2010 | 17.38 | 17.47 | 17.20 | 17.36 | 189,717 | -0.07(-0.40%) |
Nov 18, 2010 | 17.23 | 17.48 | 17.17 | 17.43 | 154,980 | +0.33(+1.93%) |
Nov 17, 2010 | 17.16 | 17.16 | 16.99 | 17.10 | 139,192 | -0.05(-0.27%) |
Nov 16, 2010 | 17.09 | 17.23 | 16.99 | 17.15 | 310,782 | -0.08(-0.45%) |
Nov 15, 2010 | 17.15 | 17.42 | 17.15 | 17.23 | 204,517 | +0.13(+0.78%) |
Nov 12, 2010 | 17.22 | 17.39 | 17.08 | 17.09 | 347,600 | -0.25(-1.44%) |
Nov 11, 2010 | 17.41 | 17.51 | 17.26 | 17.34 | 275,612 | -0.25(-1.42%) |
Nov 10, 2010 | 17.51 | 17.62 | 17.24 | 17.59 | 231,704 | +0.09(+0.54%) |
Nov 09, 2010 | 17.58 | 17.70 | 17.42 | 17.50 | 308,407 | -0.09(-0.53%) |
Nov 08, 2010 | 17.42 | 17.66 | 17.33 | 17.59 | 384,446 | +0.16(+0.90%) |
Nov 05, 2010 | 17.35 | 17.51 | 17.26 | 17.44 | 316,679 | +0.04(+0.22%) |
Nov 04, 2010 | 17.19 | 17.43 | 16.84 | 17.40 | 413,581 | +0.39(+2.30%) |
Nov 03, 2010 | 16.23 | 17.12 | 16.23 | 17.01 | 516,619 | +0.32(+1.92%) |
Nov 02, 2010 | 16.79 | 16.91 | 16.35 | 16.69 | 886,360 | -0.32(-1.89%) |