Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.52 | 21.72 | 21.50 | 21.69 | 18,999 | +0.30(+1.42%) |
Jan 28, 2011 | 21.80 | 21.81 | 21.38 | 21.38 | 10,746 | -0.36(-1.68%) |
Jan 27, 2011 | 21.70 | 21.75 | 21.56 | 21.75 | 59,196 | +0.33(+1.56%) |
Jan 26, 2011 | 21.32 | 21.45 | 21.32 | 21.42 | 14,476 | +0.02(+0.12%) |
Jan 25, 2011 | 21.10 | 21.39 | 21.07 | 21.39 | 16,759 | +0.28(+1.32%) |
Jan 24, 2011 | 21.14 | 21.21 | 21.01 | 21.11 | 11,292 | +0.10(+0.50%) |
Jan 21, 2011 | 20.96 | 21.01 | 20.96 | 21.01 | 23,761 | +0.07(+0.35%) |
Jan 20, 2011 | 20.91 | 21.06 | 20.89 | 20.93 | 34,982 | +0.03(+0.15%) |
Jan 19, 2011 | 21.00 | 21.00 | 20.88 | 20.90 | 5,251 | -0.25(-1.20%) |
Jan 18, 2011 | 21.08 | 21.16 | 20.96 | 21.16 | 9,517 | +0.21(+1.01%) |
Jan 14, 2011 | 20.91 | 21.00 | 20.82 | 20.94 | 3,378 | +0.11(+0.52%) |
Jan 13, 2011 | 20.81 | 20.93 | 20.80 | 20.83 | 8,889 | +0.09(+0.42%) |
Jan 12, 2011 | 20.83 | 20.87 | 20.75 | 20.75 | 6,103 | +0.03(+0.15%) |
Jan 11, 2011 | 20.61 | 20.74 | 20.61 | 20.72 | 29,419 | -0.04(-0.18%) |
Jan 10, 2011 | 20.64 | 20.78 | 20.54 | 20.75 | 14,619 | -0.01(-0.03%) |
Jan 07, 2011 | 20.74 | 20.82 | 20.60 | 20.76 | 48,022 | -0.04(-0.17%) |
Jan 06, 2011 | 20.92 | 20.92 | 20.76 | 20.80 | 13,074 | -0.08(-0.39%) |
Jan 05, 2011 | 20.68 | 20.88 | 20.68 | 20.88 | 12,720 | +0.14(+0.69%) |
Jan 04, 2011 | 20.90 | 20.90 | 20.72 | 20.74 | 22,614 | -0.42(-1.99%) |
Jan 03, 2011 | 20.96 | 21.16 | 20.96 | 21.16 | 10,717 | +0.33(+1.57%) |
Dec 31, 2010 | 20.90 | 20.91 | 20.82 | 20.83 | 25,291 | -0.01(-0.03%) |
Dec 30, 2010 | 20.79 | 20.88 | 20.79 | 20.83 | 6,553 | +0.04(+0.18%) |
Dec 29, 2010 | 20.69 | 20.80 | 20.66 | 20.80 | 13,315 | +0.09(+0.42%) |
Dec 28, 2010 | 20.62 | 20.72 | 20.59 | 20.71 | 6,809 | +0.06(+0.30%) |
Dec 27, 2010 | 20.41 | 20.65 | 20.41 | 20.65 | 12,721 | +0.24(+1.18%) |
Dec 23, 2010 | 20.48 | 20.51 | 20.41 | 20.41 | 10,746 | -0.07(-0.35%) |
Dec 22, 2010 | 20.35 | 20.59 | 20.35 | 20.48 | 11,730 | +0.10(+0.51%) |
Dec 21, 2010 | 20.19 | 20.38 | 20.19 | 20.38 | 64,812 | +0.21(+1.03%) |
Dec 20, 2010 | 19.99 | 20.17 | 19.95 | 20.17 | 18,133 | +0.27(+1.35%) |
Dec 17, 2010 | 19.85 | 19.90 | 19.85 | 19.90 | 4,265 | +0.15(+0.77%) |
Dec 16, 2010 | 19.76 | 19.81 | 19.65 | 19.75 | 27,291 | +0.04(+0.22%) |
Dec 15, 2010 | 19.90 | 20.01 | 19.69 | 19.70 | 15,539 | -0.18(-0.89%) |
Dec 14, 2010 | 20.18 | 20.31 | 19.88 | 19.88 | 31,777 | -0.28(-1.37%) |
Dec 13, 2010 | 20.20 | 20.26 | 20.13 | 20.16 | 15,994 | +0.05(+0.24%) |
Dec 10, 2010 | 20.03 | 20.18 | 20.03 | 20.11 | 5,486 | +0.17(+0.85%) |
Dec 09, 2010 | 20.23 | 20.23 | 19.92 | 19.94 | 4,485 | -0.19(-0.96%) |
Dec 08, 2010 | 20.43 | 20.43 | 20.03 | 20.13 | 31,630 | -0.31(-1.53%) |
Dec 07, 2010 | 20.57 | 20.57 | 20.44 | 20.44 | 8,051 | +0.05(+0.24%) |
Dec 06, 2010 | 20.24 | 20.44 | 20.19 | 20.40 | 79,921 | +0.00(+0.00%) |
Dec 03, 2010 | 20.29 | 20.42 | 20.21 | 20.40 | 33,182 | -0.01(-0.03%) |
Dec 02, 2010 | 20.20 | 20.40 | 20.20 | 20.40 | 14,111 | +0.30(+1.49%) |
Dec 01, 2010 | 20.17 | 20.17 | 20.03 | 20.10 | 8,095 | +0.15(+0.74%) |
Nov 30, 2010 | 19.88 | 20.06 | 19.88 | 19.95 | 593,160 | -0.09(-0.43%) |
Nov 29, 2010 | 19.95 | 20.05 | 19.77 | 20.04 | 176,874 | +0.01(+0.06%) |
Nov 26, 2010 | 20.02 | 20.07 | 19.98 | 20.03 | 2,719 | -0.05(-0.24%) |
Nov 24, 2010 | 19.92 | 20.08 | 20.08 | 20.08 | 7,670 | +0.37(+1.89%) |
Nov 23, 2010 | 19.67 | 19.74 | 19.65 | 19.70 | 6,814 | -0.16(-0.80%) |
Nov 22, 2010 | 19.76 | 19.90 | 19.76 | 19.86 | 4,776 | +0.02(+0.09%) |
Nov 19, 2010 | 19.53 | 19.84 | 19.53 | 19.84 | 40,342 | +0.14(+0.71%) |
Nov 18, 2010 | 19.80 | 19.87 | 19.66 | 19.70 | 38,457 | +0.14(+0.72%) |
Nov 17, 2010 | 19.57 | 19.66 | 19.52 | 19.56 | 108,220 | +0.17(+0.88%) |
Nov 16, 2010 | 19.88 | 19.88 | 19.27 | 19.39 | 9,834 | -0.71(-3.54%) |
Nov 15, 2010 | 20.20 | 20.36 | 20.10 | 20.10 | 32,971 | -0.13(-0.67%) |
Nov 12, 2010 | 20.43 | 20.43 | 20.17 | 20.24 | 14,271 | -0.19(-0.95%) |
Nov 11, 2010 | 20.38 | 20.55 | 20.38 | 20.43 | 7,747 | -0.11(-0.51%) |
Nov 10, 2010 | 20.35 | 20.55 | 20.35 | 20.54 | 16,858 | +0.21(+1.05%) |
Nov 09, 2010 | 21.19 | 21.19 | 20.20 | 20.32 | 35,859 | -0.82(-3.88%) |
Nov 08, 2010 | 21.27 | 21.27 | 21.06 | 21.14 | 13,750 | -0.08(-0.37%) |
Nov 05, 2010 | 21.18 | 21.22 | 21.15 | 21.22 | 2,649 | +0.19(+0.90%) |
Nov 04, 2010 | 20.85 | 21.03 | 20.71 | 21.03 | 20,398 | +0.49(+2.38%) |
Nov 03, 2010 | 20.57 | 20.58 | 20.44 | 20.54 | 29,896 | -0.06(-0.29%) |
Nov 02, 2010 | 20.60 | 20.62 | 20.50 | 20.60 | 3,621 | +0.18(+0.86%) |