Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.14 | 20.34 | 19.41 | 20.18 | 411,496 | +0.10(+0.50%) |
Jan 28, 2011 | 20.78 | 20.81 | 19.88 | 20.08 | 386,584 | -0.78(-3.73%) |
Jan 27, 2011 | 20.90 | 20.93 | 20.54 | 20.85 | 269,642 | -0.11(-0.52%) |
Jan 26, 2011 | 20.63 | 21.16 | 20.55 | 20.96 | 362,918 | +0.44(+2.16%) |
Jan 25, 2011 | 20.29 | 20.74 | 20.24 | 20.52 | 311,695 | -0.24(-1.17%) |
Jan 24, 2011 | 20.57 | 20.89 | 20.28 | 20.76 | 248,346 | +0.17(+0.81%) |
Jan 21, 2011 | 20.89 | 20.91 | 20.52 | 20.60 | 251,718 | -0.17(-0.81%) |
Jan 20, 2011 | 20.79 | 21.19 | 20.65 | 20.76 | 206,066 | -0.19(-0.92%) |
Jan 19, 2011 | 21.78 | 21.78 | 20.84 | 20.96 | 397,513 | -0.96(-4.39%) |
Jan 18, 2011 | 21.74 | 21.92 | 21.48 | 21.92 | 472,311 | +0.08(+0.34%) |
Jan 14, 2011 | 21.62 | 21.86 | 21.45 | 21.84 | 227,334 | +0.17(+0.77%) |
Jan 13, 2011 | 21.69 | 21.84 | 21.50 | 21.67 | 157,055 | -0.07(-0.31%) |
Jan 12, 2011 | 21.97 | 21.97 | 21.40 | 21.74 | 203,191 | +0.02(+0.08%) |
Jan 11, 2011 | 21.80 | 22.03 | 21.57 | 21.72 | 194,854 | -0.03(-0.15%) |
Jan 10, 2011 | 21.42 | 21.89 | 21.00 | 21.76 | 373,987 | +0.13(+0.62%) |
Jan 07, 2011 | 21.80 | 22.15 | 21.12 | 21.62 | 310,787 | -0.08(-0.39%) |
Jan 06, 2011 | 22.43 | 22.47 | 21.56 | 21.71 | 365,071 | -0.68(-3.03%) |
Jan 05, 2011 | 21.74 | 22.42 | 21.38 | 22.39 | 702,667 | +0.64(+2.92%) |
Jan 04, 2011 | 21.73 | 21.75 | 20.85 | 21.75 | 829,459 | +0.15(+0.70%) |
Jan 03, 2011 | 21.40 | 21.88 | 20.91 | 21.60 | 278,901 | +0.44(+2.09%) |
Dec 31, 2010 | 21.47 | 21.53 | 21.07 | 21.16 | 343,526 | -0.40(-1.86%) |
Dec 30, 2010 | 21.42 | 21.84 | 21.40 | 21.56 | 156,358 | -0.06(-0.27%) |
Dec 29, 2010 | 21.76 | 21.82 | 21.55 | 21.62 | 126,798 | -0.17(-0.77%) |
Dec 28, 2010 | 21.71 | 21.88 | 21.56 | 21.78 | 222,925 | +0.01(+0.04%) |
Dec 27, 2010 | 21.78 | 21.84 | 21.55 | 21.77 | 206,535 | +0.00(+0.00%) |
Dec 23, 2010 | 21.51 | 21.82 | 21.41 | 21.77 | 213,127 | +0.21(+0.97%) |
Dec 22, 2010 | 21.74 | 21.86 | 21.43 | 21.57 | 391,373 | -0.17(-0.77%) |
Dec 21, 2010 | 21.51 | 21.74 | 21.39 | 21.73 | 217,047 | +0.28(+1.29%) |
Dec 20, 2010 | 21.28 | 21.78 | 21.08 | 21.46 | 517,848 | +0.34(+1.62%) |
Dec 17, 2010 | 21.18 | 21.42 | 20.93 | 21.11 | 1,002,318 | -0.01(-0.04%) |
Dec 16, 2010 | 20.03 | 21.17 | 19.42 | 21.12 | 1,548,423 | +1.77(+9.16%) |
Dec 15, 2010 | 19.43 | 19.74 | 19.23 | 19.35 | 490,799 | -0.09(-0.47%) |
Dec 14, 2010 | 19.48 | 19.61 | 19.33 | 19.44 | 512,049 | +0.03(+0.17%) |
Dec 13, 2010 | 19.61 | 19.73 | 19.39 | 19.41 | 364,384 | -0.20(-1.02%) |
Dec 10, 2010 | 19.64 | 19.69 | 19.51 | 19.61 | 760,184 | +0.02(+0.09%) |
Dec 09, 2010 | 19.85 | 19.85 | 19.39 | 19.59 | 526,432 | -0.03(-0.17%) |
Dec 08, 2010 | 19.75 | 20.07 | 19.54 | 19.63 | 999,327 | -0.28(-1.39%) |
Dec 07, 2010 | 20.07 | 20.23 | 19.85 | 19.90 | 647,457 | -0.03(-0.17%) |
Dec 06, 2010 | 19.65 | 20.01 | 19.47 | 19.93 | 185,703 | +0.26(+1.32%) |
Dec 03, 2010 | 19.63 | 19.92 | 19.23 | 19.68 | 482,262 | +0.05(+0.26%) |
Dec 02, 2010 | 18.81 | 19.68 | 18.72 | 19.63 | 581,845 | +0.78(+4.13%) |
Dec 01, 2010 | 18.36 | 18.96 | 18.30 | 18.85 | 621,601 | +0.84(+4.64%) |
Nov 30, 2010 | 17.79 | 18.13 | 17.57 | 18.01 | 317,024 | -0.01(-0.05%) |
Nov 29, 2010 | 17.84 | 18.15 | 17.38 | 18.02 | 172,880 | +0.01(+0.05%) |
Nov 26, 2010 | 17.91 | 18.20 | 17.84 | 18.01 | 49,281 | -0.07(-0.37%) |
Nov 24, 2010 | 17.59 | 18.08 | 18.08 | 18.08 | 229,234 | +0.64(+3.69%) |
Nov 23, 2010 | 17.48 | 17.65 | 17.15 | 17.43 | 110,674 | -0.30(-1.69%) |
Nov 22, 2010 | 17.70 | 17.88 | 17.45 | 17.73 | 203,164 | -0.11(-0.61%) |
Nov 19, 2010 | 17.45 | 17.88 | 17.32 | 17.84 | 344,300 | +0.32(+1.81%) |
Nov 18, 2010 | 17.55 | 17.67 | 17.39 | 17.53 | 321,093 | +0.18(+1.01%) |
Nov 17, 2010 | 16.75 | 17.40 | 16.50 | 17.35 | 406,983 | +0.63(+3.80%) |
Nov 16, 2010 | 16.87 | 17.09 | 16.45 | 16.71 | 456,787 | -0.38(-2.25%) |
Nov 15, 2010 | 16.94 | 17.37 | 16.93 | 17.10 | 125,961 | +0.25(+1.49%) |
Nov 12, 2010 | 16.93 | 17.16 | 16.66 | 16.85 | 244,634 | -0.28(-1.61%) |
Nov 11, 2010 | 17.12 | 17.28 | 16.89 | 17.12 | 218,323 | -0.23(-1.30%) |
Nov 10, 2010 | 17.11 | 17.37 | 16.85 | 17.35 | 262,744 | +0.23(+1.37%) |
Nov 09, 2010 | 17.38 | 17.38 | 17.05 | 17.12 | 163,875 | -0.26(-1.49%) |
Nov 08, 2010 | 17.35 | 17.56 | 17.18 | 17.37 | 151,527 | -0.08(-0.43%) |
Nov 05, 2010 | 17.53 | 17.56 | 17.29 | 17.45 | 320,654 | -0.11(-0.62%) |
Nov 04, 2010 | 16.90 | 17.58 | 16.82 | 17.56 | 451,478 | +0.89(+5.36%) |
Nov 03, 2010 | 16.56 | 16.70 | 16.35 | 16.66 | 297,018 | +0.14(+0.86%) |
Nov 02, 2010 | 16.06 | 16.54 | 15.98 | 16.52 | 328,126 | +0.66(+4.16%) |