Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.98 | 20.16 | 19.98 | 19.99 | 18,871 | -0.09(-0.44%) |
Jan 28, 2011 | 20.48 | 20.48 | 20.08 | 20.08 | 4,231 | -0.35(-1.71%) |
Jan 27, 2011 | 20.31 | 20.45 | 20.28 | 20.43 | 19,693 | +0.13(+0.64%) |
Jan 26, 2011 | 20.30 | 20.36 | 20.29 | 20.30 | 2,440 | +0.03(+0.15%) |
Jan 25, 2011 | 20.45 | 20.45 | 20.20 | 20.27 | 3,146 | -0.02(-0.11%) |
Jan 24, 2011 | 20.30 | 20.34 | 20.28 | 20.29 | 10,866 | +0.01(+0.04%) |
Jan 21, 2011 | 20.31 | 20.35 | 20.26 | 20.28 | 3,939 | +0.02(+0.08%) |
Jan 20, 2011 | 20.41 | 20.54 | 20.27 | 20.27 | 27,430 | -0.19(-0.95%) |
Jan 19, 2011 | 20.82 | 20.82 | 20.46 | 20.46 | 122,481 | -0.45(-2.13%) |
Jan 18, 2011 | 20.75 | 20.91 | 20.75 | 20.91 | 1,953 | +0.06(+0.31%) |
Jan 14, 2011 | 20.44 | 20.90 | 20.44 | 20.84 | 11,283 | +0.59(+2.92%) |
Jan 13, 2011 | 20.32 | 20.39 | 20.25 | 20.25 | 12,023 | -0.13(-0.64%) |
Jan 12, 2011 | 20.46 | 20.46 | 20.32 | 20.38 | 4,067 | +0.10(+0.48%) |
Jan 11, 2011 | 20.23 | 20.32 | 20.17 | 20.28 | 3,319 | +0.05(+0.26%) |
Jan 10, 2011 | 20.01 | 20.23 | 19.84 | 20.23 | 3,343 | +0.04(+0.18%) |
Jan 07, 2011 | 20.79 | 20.79 | 20.06 | 20.19 | 10,544 | -0.35(-1.72%) |
Jan 06, 2011 | 20.64 | 20.64 | 20.49 | 20.55 | 4,766 | -0.05(-0.25%) |
Jan 05, 2011 | 20.36 | 20.60 | 20.34 | 20.60 | 6,183 | +0.28(+1.40%) |
Jan 04, 2011 | 20.95 | 20.95 | 20.28 | 20.32 | 5,775 | -0.35(-1.69%) |
Jan 03, 2011 | 20.51 | 20.80 | 20.51 | 20.66 | 19,342 | +0.35(+1.72%) |
Dec 31, 2010 | 20.48 | 20.50 | 20.32 | 20.32 | 3,145 | -0.20(-0.99%) |
Dec 30, 2010 | 20.55 | 20.58 | 20.52 | 20.52 | 6,188 | -0.04(-0.20%) |
Dec 29, 2010 | 20.48 | 20.59 | 20.47 | 20.56 | 4,520 | -0.01(-0.04%) |
Dec 28, 2010 | 20.52 | 20.57 | 20.49 | 20.57 | 2,355 | +0.14(+0.70%) |
Dec 27, 2010 | 20.29 | 20.48 | 20.29 | 20.42 | 5,510 | +0.08(+0.37%) |
Dec 23, 2010 | 20.43 | 20.43 | 20.27 | 20.35 | 8,528 | -0.01(-0.04%) |
Dec 22, 2010 | 20.11 | 20.51 | 20.11 | 20.36 | 4,184 | +0.33(+1.66%) |
Dec 21, 2010 | 19.91 | 20.03 | 19.89 | 20.02 | 4,717 | +0.24(+1.24%) |
Dec 20, 2010 | 19.79 | 19.89 | 19.78 | 19.78 | 2,144 | +0.19(+0.95%) |
Dec 17, 2010 | 19.83 | 19.83 | 19.59 | 19.59 | 19,978 | -0.04(-0.21%) |
Dec 16, 2010 | 19.60 | 19.79 | 19.53 | 19.63 | 12,438 | +0.03(+0.17%) |
Dec 15, 2010 | 19.67 | 19.84 | 19.55 | 19.60 | 13,993 | +0.02(+0.08%) |
Dec 14, 2010 | 19.87 | 19.87 | 19.55 | 19.59 | 118,929 | -0.11(-0.58%) |
Dec 13, 2010 | 19.54 | 19.70 | 19.54 | 19.70 | 3,099 | +0.03(+0.16%) |
Dec 10, 2010 | 19.51 | 19.67 | 19.51 | 19.67 | 1,744 | +0.26(+1.34%) |
Dec 09, 2010 | 19.29 | 19.41 | 19.29 | 19.41 | 5,017 | +0.23(+1.18%) |
Dec 08, 2010 | 19.18 | 19.18 | 19.18 | 19.18 | 616 | +0.17(+0.90%) |
Dec 07, 2010 | 19.06 | 19.06 | 18.95 | 19.01 | 3,771 | +0.15(+0.82%) |
Dec 06, 2010 | 18.77 | 18.86 | 18.75 | 18.86 | 1,849 | +0.20(+1.08%) |
Dec 03, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 208 | -0.00(-0.02%) |
Dec 02, 2010 | 18.52 | 18.66 | 18.52 | 18.66 | 3,098 | +0.39(+2.15%) |
Dec 01, 2010 | 18.13 | 18.26 | 18.13 | 18.26 | 2,008 | +0.39(+2.18%) |
Nov 30, 2010 | 17.83 | 17.94 | 17.80 | 17.87 | 1,911 | -0.09(-0.50%) |
Nov 29, 2010 | 18.14 | 18.14 | 17.96 | 17.96 | 1,129 | -0.22(-1.20%) |
Nov 24, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.26(+1.45%) |
Nov 23, 2010 | 18.23 | 18.23 | 17.86 | 17.92 | 15,656 | -0.03(-0.18%) |
Nov 22, 2010 | 18.05 | 18.05 | 17.93 | 17.96 | 369 | -0.18(-1.02%) |
Nov 19, 2010 | 18.09 | 18.14 | 18.06 | 18.14 | 2,620 | -0.03(-0.19%) |
Nov 18, 2010 | 18.21 | 18.24 | 18.14 | 18.18 | 12,524 | +0.20(+1.13%) |
Nov 17, 2010 | 18.00 | 18.05 | 17.97 | 17.97 | 140,172 | -0.11(-0.63%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.05 | 18.09 | 1,972 | -0.36(-1.93%) |
Nov 15, 2010 | 18.48 | 18.48 | 18.44 | 18.44 | 493 | -0.15(-0.79%) |
Nov 11, 2010 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.08(-0.43%) |
Nov 10, 2010 | 18.50 | 18.67 | 18.50 | 18.67 | 462 | +0.22(+1.18%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 616 | -0.21(-1.13%) |
Nov 08, 2010 | 18.69 | 18.69 | 18.66 | 18.66 | 246 | -0.17(-0.90%) |
Nov 05, 2010 | 18.62 | 19.02 | 18.62 | 18.83 | 2,663 | +0.19(+1.04%) |
Nov 04, 2010 | 18.22 | 18.64 | 18.22 | 18.64 | 14,103 | +0.72(+4.04%) |
Nov 03, 2010 | 17.91 | 17.91 | 17.91 | 17.91 | 246 | +0.33(+1.88%) |
Nov 02, 2010 | 17.59 | 17.59 | 17.58 | 17.58 | 1,054 | +0.19(+1.07%) |