Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.78 | 21.84 | 21.34 | 21.37 | 196,800 | -0.35(-1.59%) |
Jan 28, 2011 | 22.06 | 22.13 | 21.28 | 21.72 | 158,355 | -0.32(-1.44%) |
Jan 27, 2011 | 21.95 | 22.09 | 21.90 | 22.04 | 109,734 | +0.01(+0.04%) |
Jan 26, 2011 | 23.02 | 23.02 | 21.73 | 22.03 | 456,125 | -0.22(-1.01%) |
Jan 25, 2011 | 22.46 | 22.46 | 21.93 | 22.25 | 100,693 | -0.35(-1.53%) |
Jan 24, 2011 | 22.87 | 22.90 | 22.60 | 22.60 | 53,412 | -0.23(-1.02%) |
Jan 21, 2011 | 23.05 | 23.14 | 22.76 | 22.83 | 81,579 | -0.18(-0.77%) |
Jan 20, 2011 | 23.09 | 23.46 | 22.95 | 23.01 | 85,254 | -0.14(-0.60%) |
Jan 19, 2011 | 23.27 | 23.43 | 22.77 | 23.15 | 169,520 | -0.17(-0.72%) |
Jan 18, 2011 | 23.32 | 23.33 | 22.84 | 23.32 | 49,164 | +0.02(+0.08%) |
Jan 14, 2011 | 22.65 | 23.33 | 22.51 | 23.30 | 82,656 | +0.66(+2.93%) |
Jan 13, 2011 | 22.06 | 22.65 | 21.99 | 22.63 | 142,126 | +0.61(+2.75%) |
Jan 12, 2011 | 21.92 | 22.14 | 21.75 | 22.03 | 130,624 | +0.25(+1.16%) |
Jan 11, 2011 | 21.96 | 21.96 | 21.61 | 21.78 | 68,759 | -0.06(-0.26%) |
Jan 10, 2011 | 21.97 | 22.31 | 21.71 | 21.83 | 97,373 | -0.42(-1.89%) |
Jan 07, 2011 | 23.01 | 23.08 | 22.04 | 22.25 | 136,532 | -0.71(-3.09%) |
Jan 06, 2011 | 22.85 | 22.98 | 22.77 | 22.96 | 55,955 | +0.07(+0.29%) |
Jan 05, 2011 | 22.45 | 22.95 | 22.34 | 22.90 | 46,572 | +0.45(+2.00%) |
Jan 04, 2011 | 23.17 | 23.33 | 22.34 | 22.45 | 59,126 | -0.63(-2.71%) |
Jan 03, 2011 | 23.11 | 23.31 | 22.78 | 23.07 | 156,228 | +0.16(+0.69%) |
Dec 31, 2010 | 23.02 | 23.22 | 22.70 | 22.91 | 146,279 | -0.10(-0.45%) |
Dec 30, 2010 | 23.16 | 23.22 | 22.82 | 23.02 | 92,061 | +0.01(+0.04%) |
Dec 29, 2010 | 23.02 | 23.13 | 22.73 | 23.01 | 45,072 | +0.09(+0.41%) |
Dec 28, 2010 | 22.86 | 23.11 | 22.79 | 22.91 | 85,674 | +0.07(+0.33%) |
Dec 27, 2010 | 22.84 | 23.02 | 22.64 | 22.84 | 27,850 | +0.00(+0.00%) |
Dec 23, 2010 | 22.90 | 23.16 | 22.71 | 22.84 | 31,403 | -0.05(-0.20%) |
Dec 22, 2010 | 22.81 | 23.11 | 22.50 | 22.89 | 106,214 | +0.07(+0.29%) |
Dec 21, 2010 | 22.69 | 22.86 | 22.34 | 22.82 | 81,994 | +0.23(+1.03%) |
Dec 20, 2010 | 22.72 | 22.76 | 22.48 | 22.59 | 91,051 | -0.04(-0.16%) |
Dec 17, 2010 | 22.61 | 22.81 | 22.39 | 22.62 | 162,388 | +0.01(+0.04%) |
Dec 16, 2010 | 22.92 | 23.01 | 22.20 | 22.62 | 182,559 | -0.21(-0.90%) |
Dec 15, 2010 | 22.89 | 23.40 | 22.52 | 22.82 | 253,257 | -0.13(-0.57%) |
Dec 14, 2010 | 23.33 | 23.83 | 22.79 | 22.95 | 240,476 | -0.26(-1.13%) |
Dec 13, 2010 | 23.98 | 24.14 | 23.01 | 23.21 | 219,836 | -0.59(-2.47%) |
Dec 10, 2010 | 22.79 | 25.19 | 22.34 | 23.80 | 703,876 | +1.01(+4.42%) |
Dec 09, 2010 | 22.01 | 22.98 | 21.90 | 22.79 | 135,058 | +0.89(+4.05%) |
Dec 08, 2010 | 21.40 | 22.11 | 21.40 | 21.91 | 301,506 | +0.50(+2.35%) |
Dec 07, 2010 | 21.75 | 22.51 | 21.35 | 21.40 | 263,332 | -0.24(-1.12%) |
Dec 06, 2010 | 21.18 | 22.00 | 21.16 | 21.64 | 135,620 | +0.38(+1.80%) |
Dec 03, 2010 | 21.39 | 21.51 | 21.11 | 21.26 | 101,449 | -0.21(-1.00%) |
Dec 02, 2010 | 21.71 | 21.83 | 21.28 | 21.48 | 106,432 | -0.25(-1.16%) |
Dec 01, 2010 | 22.48 | 22.48 | 21.69 | 21.73 | 121,552 | -0.38(-1.73%) |
Nov 30, 2010 | 21.74 | 22.36 | 21.36 | 22.11 | 161,851 | +0.27(+1.24%) |
Nov 29, 2010 | 21.78 | 22.11 | 21.54 | 21.84 | 109,707 | -0.10(-0.47%) |
Nov 26, 2010 | 22.20 | 22.34 | 21.76 | 21.94 | 32,415 | -0.35(-1.59%) |
Nov 24, 2010 | 22.25 | 22.30 | 22.30 | 22.30 | 231,375 | +0.27(+1.23%) |
Nov 23, 2010 | 22.40 | 22.99 | 21.40 | 22.03 | 176,243 | -0.66(-2.92%) |
Nov 22, 2010 | 20.16 | 22.90 | 20.05 | 22.69 | 688,696 | +2.73(+13.65%) |
Nov 19, 2010 | 19.38 | 20.19 | 19.15 | 19.96 | 314,601 | +0.54(+2.79%) |
Nov 18, 2010 | 19.86 | 20.10 | 19.36 | 19.42 | 149,136 | -0.30(-1.51%) |
Nov 17, 2010 | 19.99 | 20.37 | 19.54 | 19.72 | 131,185 | -0.35(-1.77%) |
Nov 16, 2010 | 19.69 | 20.16 | 19.69 | 20.08 | 185,228 | +0.35(+1.80%) |
Nov 15, 2010 | 19.57 | 20.06 | 19.55 | 19.72 | 96,920 | +0.28(+1.44%) |
Nov 12, 2010 | 19.40 | 19.74 | 19.22 | 19.44 | 129,738 | -0.07(-0.38%) |
Nov 11, 2010 | 19.38 | 19.77 | 19.25 | 19.52 | 57,727 | -0.07(-0.33%) |
Nov 10, 2010 | 19.15 | 19.66 | 19.11 | 19.58 | 116,244 | +0.46(+2.39%) |
Nov 09, 2010 | 19.68 | 19.74 | 19.08 | 19.12 | 186,665 | -0.49(-2.48%) |
Nov 08, 2010 | 19.50 | 19.72 | 19.34 | 19.61 | 156,400 | +0.09(+0.48%) |
Nov 05, 2010 | 19.41 | 19.80 | 19.21 | 19.52 | 131,655 | +0.15(+0.77%) |
Nov 04, 2010 | 19.51 | 20.40 | 19.11 | 19.37 | 142,217 | +0.11(+0.58%) |
Nov 03, 2010 | 19.28 | 19.28 | 18.90 | 19.26 | 99,132 | +0.07(+0.39%) |
Nov 02, 2010 | 19.72 | 19.78 | 19.17 | 19.18 | 146,129 | -0.22(-1.15%) |