Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.82 | 22.10 | 21.82 | 22.00 | 5,255 | +0.05(+0.23%) |
Jan 28, 2011 | 22.00 | 22.09 | 21.88 | 21.95 | 4,485 | -0.06(-0.27%) |
Jan 27, 2011 | 22.15 | 22.15 | 21.99 | 22.01 | 5,345 | -0.13(-0.59%) |
Jan 26, 2011 | 21.84 | 22.14 | 21.75 | 22.14 | 7,060 | +0.60(+2.78%) |
Jan 25, 2011 | 21.68 | 21.79 | 21.50 | 21.54 | 6,602 | -0.22(-1.01%) |
Jan 24, 2011 | 21.81 | 21.99 | 21.76 | 21.76 | 6,309 | -0.15(-0.68%) |
Jan 21, 2011 | 21.89 | 21.99 | 21.50 | 21.91 | 20,439 | +0.02(+0.07%) |
Jan 20, 2011 | 21.61 | 21.97 | 21.02 | 21.89 | 5,111 | -0.03(-0.12%) |
Jan 19, 2011 | 21.69 | 21.92 | 21.32 | 21.92 | 7,563 | +0.45(+2.10%) |
Jan 18, 2011 | 21.78 | 21.78 | 21.41 | 21.47 | 9,513 | +0.15(+0.70%) |
Jan 14, 2011 | 21.50 | 21.50 | 21.00 | 21.32 | 5,152 | -0.01(-0.04%) |
Jan 13, 2011 | 21.52 | 21.78 | 21.19 | 21.33 | 7,316 | +0.08(+0.37%) |
Jan 12, 2011 | 21.30 | 21.30 | 21.09 | 21.25 | 6,262 | +0.40(+1.92%) |
Jan 11, 2011 | 20.86 | 20.93 | 20.85 | 20.85 | 4,000 | -0.04(-0.19%) |
Jan 10, 2011 | 21.08 | 21.08 | 20.65 | 20.89 | 2,023 | -0.19(-0.90%) |
Jan 07, 2011 | 20.54 | 21.08 | 20.52 | 21.08 | 500 | +0.88(+4.38%) |
Jan 06, 2011 | 20.90 | 20.90 | 20.12 | 20.20 | 4,585 | -0.75(-3.60%) |
Jan 05, 2011 | 20.43 | 21.30 | 20.43 | 20.95 | 8,835 | +0.33(+1.58%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.51 | 20.62 | 4,476 | -0.48(-2.25%) |
Jan 03, 2011 | 21.10 | 21.11 | 20.95 | 21.10 | 1,893 | +0.14(+0.67%) |
Dec 31, 2010 | 20.72 | 20.97 | 20.72 | 20.96 | 3,830 | +0.57(+2.79%) |
Dec 30, 2010 | 20.74 | 20.80 | 20.24 | 20.39 | 11,134 | -0.38(-1.82%) |
Dec 29, 2010 | 20.96 | 20.96 | 20.54 | 20.77 | 5,005 | -0.20(-0.95%) |
Dec 28, 2010 | 20.86 | 21.01 | 20.58 | 20.97 | 9,642 | +0.23(+1.11%) |
Dec 27, 2010 | 20.32 | 20.75 | 20.32 | 20.74 | 4,830 | +0.22(+1.07%) |
Dec 23, 2010 | 20.59 | 20.59 | 20.47 | 20.52 | 1,500 | -0.10(-0.48%) |
Dec 22, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 120 | +0.30(+1.48%) |
Dec 21, 2010 | 20.39 | 20.42 | 20.32 | 20.32 | 3,295 | -0.05(-0.24%) |
Dec 20, 2010 | 20.30 | 20.38 | 20.30 | 20.37 | 1,287 | +0.29(+1.43%) |
Dec 17, 2010 | 19.75 | 20.08 | 19.75 | 20.08 | 2,100 | +0.38(+1.93%) |
Dec 16, 2010 | 19.68 | 19.70 | 19.68 | 19.70 | 3,045 | -0.08(-0.40%) |
Dec 15, 2010 | 19.80 | 19.94 | 19.78 | 19.78 | 1,600 | -0.08(-0.41%) |
Dec 14, 2010 | 19.81 | 19.86 | 19.81 | 19.86 | 800 | +0.02(+0.11%) |
Dec 13, 2010 | 19.85 | 19.85 | 19.84 | 19.84 | 1,100 | +0.31(+1.58%) |
Dec 10, 2010 | 19.73 | 19.73 | 19.37 | 19.53 | 1,170 | -0.01(-0.04%) |
Dec 09, 2010 | 19.49 | 19.75 | 19.49 | 19.54 | 2,130 | -0.01(-0.05%) |
Dec 08, 2010 | 19.07 | 19.62 | 19.07 | 19.55 | 4,303 | -0.15(-0.76%) |
Dec 07, 2010 | 19.41 | 19.70 | 19.41 | 19.70 | 200 | +0.30(+1.55%) |
Dec 06, 2010 | 19.39 | 19.46 | 19.39 | 19.40 | 2,745 | +0.20(+1.04%) |
Dec 03, 2010 | 19.06 | 19.20 | 19.06 | 19.20 | 510 | -0.09(-0.47%) |
Dec 02, 2010 | 19.57 | 19.57 | 19.26 | 19.29 | 16,905 | +0.22(+1.15%) |
Dec 01, 2010 | 18.93 | 19.07 | 18.93 | 19.07 | 11,200 | +0.62(+3.36%) |
Nov 30, 2010 | 18.50 | 18.84 | 18.45 | 18.45 | 2,025 | -0.04(-0.22%) |
Nov 24, 2010 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.27(+1.48%) |
Nov 23, 2010 | 17.73 | 18.22 | 17.56 | 18.22 | 2,937 | +0.17(+0.94%) |
Nov 22, 2010 | 18.00 | 18.05 | 17.95 | 18.05 | 4,200 | +0.04(+0.24%) |
Nov 19, 2010 | 17.93 | 18.01 | 17.93 | 18.01 | 470 | -0.69(-3.71%) |
Nov 18, 2010 | 19.40 | 19.66 | 18.55 | 18.70 | 3,200 | +0.75(+4.17%) |
Nov 17, 2010 | 17.94 | 18.15 | 17.90 | 17.95 | 7,100 | +0.15(+0.85%) |
Nov 16, 2010 | 18.57 | 18.57 | 17.80 | 17.80 | 10,750 | -0.94(-5.02%) |
Nov 15, 2010 | 18.34 | 18.99 | 18.34 | 18.74 | 19,163 | +0.19(+1.02%) |
Nov 12, 2010 | 19.10 | 19.45 | 18.35 | 18.55 | 6,850 | -1.68(-8.30%) |
Nov 11, 2010 | 20.31 | 20.39 | 19.74 | 20.23 | 9,083 | -0.27(-1.32%) |
Nov 10, 2010 | 20.59 | 20.59 | 20.28 | 20.50 | 1,626 | -0.05(-0.24%) |
Nov 09, 2010 | 20.87 | 21.58 | 20.55 | 20.55 | 33,405 | +0.11(+0.55%) |
Nov 08, 2010 | 20.40 | 20.50 | 20.30 | 20.44 | 1,862 | +0.01(+0.04%) |
Nov 05, 2010 | 20.35 | 20.43 | 20.08 | 20.43 | 13,625 | +0.03(+0.15%) |
Nov 04, 2010 | 20.33 | 20.40 | 20.18 | 20.40 | 5,020 | +0.52(+2.62%) |
Nov 03, 2010 | 19.93 | 19.94 | 19.45 | 19.88 | 1,628 | +0.20(+0.99%) |
Nov 02, 2010 | 19.76 | 19.84 | 19.62 | 19.68 | 4,950 | +0.08(+0.43%) |