Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.07 | 22.07 | 21.39 | 21.47 | 32,112 | -0.50(-2.29%) |
Jan 28, 2011 | 22.72 | 22.72 | 21.77 | 21.98 | 32,798 | -0.74(-3.27%) |
Jan 27, 2011 | 22.72 | 23.13 | 22.46 | 22.72 | 28,394 | +0.01(+0.04%) |
Jan 26, 2011 | 21.22 | 23.07 | 21.22 | 22.71 | 28,573 | +1.23(+5.72%) |
Jan 25, 2011 | 21.42 | 21.66 | 21.18 | 21.48 | 19,244 | -0.04(-0.16%) |
Jan 24, 2011 | 21.43 | 21.63 | 21.05 | 21.52 | 49,434 | +0.18(+0.83%) |
Jan 21, 2011 | 21.23 | 21.53 | 21.19 | 21.34 | 30,578 | +0.29(+1.39%) |
Jan 20, 2011 | 21.01 | 21.38 | 20.85 | 21.05 | 44,257 | -0.16(-0.75%) |
Jan 19, 2011 | 22.07 | 22.17 | 21.14 | 21.21 | 64,102 | -0.92(-4.16%) |
Jan 18, 2011 | 22.54 | 22.86 | 22.07 | 22.13 | 48,896 | -0.55(-2.42%) |
Jan 14, 2011 | 22.17 | 23.05 | 22.17 | 22.68 | 41,232 | +0.50(+2.23%) |
Jan 13, 2011 | 21.27 | 22.30 | 21.02 | 22.18 | 30,152 | +1.05(+4.98%) |
Jan 12, 2011 | 20.92 | 21.29 | 20.80 | 21.13 | 23,045 | +0.48(+2.31%) |
Jan 11, 2011 | 20.59 | 20.69 | 20.48 | 20.65 | 9,016 | +0.13(+0.65%) |
Jan 10, 2011 | 20.28 | 20.64 | 20.23 | 20.52 | 21,838 | +0.08(+0.39%) |
Jan 07, 2011 | 20.39 | 20.44 | 20.07 | 20.44 | 14,234 | -0.01(-0.04%) |
Jan 06, 2011 | 20.53 | 20.53 | 20.26 | 20.45 | 30,722 | -0.15(-0.73%) |
Jan 05, 2011 | 20.60 | 20.70 | 20.47 | 20.60 | 37,486 | +0.04(+0.17%) |
Jan 04, 2011 | 20.95 | 20.95 | 20.46 | 20.56 | 20,113 | -0.26(-1.23%) |
Jan 03, 2011 | 20.97 | 21.05 | 20.39 | 20.82 | 16,916 | +0.03(+0.13%) |
Dec 31, 2010 | 21.02 | 21.15 | 20.64 | 20.79 | 36,249 | -0.22(-1.05%) |
Dec 30, 2010 | 21.05 | 21.51 | 21.00 | 21.01 | 17,388 | -0.03(-0.13%) |
Dec 29, 2010 | 21.00 | 21.44 | 21.00 | 21.04 | 13,998 | -0.09(-0.42%) |
Dec 28, 2010 | 21.31 | 21.54 | 21.10 | 21.13 | 15,957 | -0.56(-2.57%) |
Dec 27, 2010 | 21.08 | 21.93 | 21.08 | 21.69 | 52,019 | +0.60(+2.85%) |
Dec 23, 2010 | 22.07 | 22.12 | 21.00 | 21.08 | 21,532 | -0.18(-0.83%) |
Dec 22, 2010 | 20.82 | 21.59 | 20.64 | 21.26 | 57,831 | +0.42(+1.99%) |
Dec 21, 2010 | 21.03 | 21.84 | 20.40 | 20.85 | 37,495 | +0.01(+0.04%) |
Dec 20, 2010 | 21.61 | 21.61 | 19.46 | 20.84 | 44,261 | -0.55(-2.56%) |
Dec 17, 2010 | 20.45 | 22.02 | 20.23 | 21.38 | 86,655 | +0.94(+4.58%) |
Dec 16, 2010 | 19.95 | 20.63 | 19.94 | 20.45 | 18,573 | +0.50(+2.53%) |
Dec 15, 2010 | 19.75 | 20.17 | 19.57 | 19.94 | 32,496 | +0.24(+1.21%) |
Dec 14, 2010 | 19.85 | 19.85 | 19.50 | 19.70 | 21,316 | +0.02(+0.09%) |
Dec 13, 2010 | 19.89 | 20.02 | 19.49 | 19.69 | 11,410 | -0.21(-1.07%) |
Dec 10, 2010 | 19.35 | 20.12 | 19.12 | 19.90 | 22,931 | +0.55(+2.83%) |
Dec 09, 2010 | 19.72 | 19.72 | 19.15 | 19.35 | 26,639 | -0.18(-0.91%) |
Dec 08, 2010 | 19.95 | 20.01 | 19.53 | 19.53 | 18,251 | -0.30(-1.52%) |
Dec 07, 2010 | 19.87 | 19.98 | 19.31 | 19.83 | 33,700 | +0.18(+0.90%) |
Dec 06, 2010 | 19.20 | 19.73 | 19.04 | 19.65 | 9,310 | +0.34(+1.79%) |
Dec 03, 2010 | 19.49 | 19.55 | 19.01 | 19.31 | 79,773 | -0.25(-1.27%) |
Dec 02, 2010 | 19.57 | 19.61 | 19.37 | 19.55 | 6,967 | +0.05(+0.27%) |
Dec 01, 2010 | 19.79 | 20.11 | 19.37 | 19.50 | 48,983 | -0.04(-0.23%) |
Nov 30, 2010 | 19.03 | 19.68 | 18.77 | 19.55 | 83,930 | +0.21(+1.10%) |
Nov 29, 2010 | 18.80 | 19.38 | 18.68 | 19.33 | 15,582 | +0.36(+1.91%) |
Nov 26, 2010 | 18.79 | 19.10 | 18.79 | 18.97 | 4,784 | -0.13(-0.69%) |
Nov 24, 2010 | 18.29 | 19.10 | 19.10 | 19.10 | 20,010 | +1.03(+5.73%) |
Nov 23, 2010 | 17.28 | 18.25 | 17.28 | 18.07 | 27,604 | +0.50(+2.87%) |
Nov 22, 2010 | 17.54 | 17.89 | 17.34 | 17.56 | 8,896 | -0.11(-0.65%) |
Nov 19, 2010 | 17.66 | 18.15 | 17.63 | 17.68 | 25,024 | +0.04(+0.20%) |
Nov 18, 2010 | 17.73 | 17.97 | 17.41 | 17.64 | 39,995 | +0.19(+1.06%) |
Nov 17, 2010 | 17.69 | 17.85 | 17.31 | 17.46 | 7,275 | -0.20(-1.15%) |
Nov 16, 2010 | 17.50 | 17.79 | 17.42 | 17.66 | 20,295 | -0.07(-0.40%) |
Nov 15, 2010 | 17.33 | 18.02 | 17.33 | 17.73 | 17,185 | +0.48(+2.77%) |
Nov 12, 2010 | 18.05 | 18.05 | 17.20 | 17.25 | 31,341 | -1.03(-5.66%) |
Nov 11, 2010 | 18.09 | 18.43 | 18.02 | 18.29 | 67,527 | -0.06(-0.34%) |
Nov 10, 2010 | 18.56 | 18.56 | 18.32 | 18.35 | 27,674 | +0.00(+0.00%) |
Nov 09, 2010 | 19.05 | 19.05 | 18.24 | 18.35 | 14,465 | -0.60(-3.17%) |
Nov 08, 2010 | 18.60 | 19.24 | 18.60 | 18.95 | 30,803 | +0.23(+1.23%) |
Nov 05, 2010 | 19.10 | 19.11 | 18.69 | 18.72 | 10,613 | -0.33(-1.72%) |
Nov 04, 2010 | 18.49 | 19.10 | 18.10 | 19.05 | 43,220 | +0.96(+5.33%) |
Nov 03, 2010 | 18.38 | 18.86 | 17.71 | 18.09 | 20,699 | -0.18(-0.97%) |
Nov 02, 2010 | 16.80 | 18.28 | 16.80 | 18.26 | 39,813 | +1.72(+10.43%) |