Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.89 | 23.09 | 22.05 | 22.93 | 218,615 | +0.03(+0.13%) |
Jan 28, 2011 | 21.20 | 23.16 | 21.10 | 22.90 | 669,122 | +2.53(+12.42%) |
Jan 27, 2011 | 20.04 | 20.47 | 20.00 | 20.37 | 257,974 | +0.30(+1.49%) |
Jan 26, 2011 | 19.89 | 20.26 | 19.77 | 20.07 | 161,980 | +0.18(+0.90%) |
Jan 25, 2011 | 19.93 | 20.04 | 19.65 | 19.89 | 124,358 | -0.22(-1.09%) |
Jan 24, 2011 | 20.24 | 20.33 | 19.88 | 20.11 | 151,858 | -0.07(-0.35%) |
Jan 21, 2011 | 20.71 | 20.77 | 20.00 | 20.18 | 105,186 | -0.42(-2.04%) |
Jan 20, 2011 | 20.62 | 20.78 | 20.31 | 20.60 | 118,695 | -0.18(-0.87%) |
Jan 19, 2011 | 21.34 | 21.36 | 20.69 | 20.78 | 93,124 | -0.66(-3.08%) |
Jan 18, 2011 | 21.28 | 21.44 | 21.20 | 21.44 | 69,751 | +0.03(+0.14%) |
Jan 14, 2011 | 21.10 | 21.43 | 21.07 | 21.41 | 108,891 | +0.28(+1.33%) |
Jan 13, 2011 | 21.12 | 21.19 | 20.94 | 21.13 | 79,850 | -0.05(-0.24%) |
Jan 12, 2011 | 21.21 | 21.33 | 20.80 | 21.18 | 118,515 | -0.03(-0.14%) |
Jan 11, 2011 | 21.14 | 21.30 | 21.05 | 21.21 | 165,763 | +0.07(+0.33%) |
Jan 10, 2011 | 20.98 | 21.23 | 20.63 | 21.14 | 199,825 | -0.06(-0.28%) |
Jan 07, 2011 | 22.03 | 22.03 | 20.63 | 21.20 | 399,416 | -0.87(-3.94%) |
Jan 06, 2011 | 22.00 | 22.10 | 21.86 | 22.07 | 149,751 | +0.04(+0.18%) |
Jan 05, 2011 | 21.65 | 22.06 | 21.38 | 22.03 | 207,958 | +0.27(+1.24%) |
Jan 04, 2011 | 22.37 | 22.50 | 21.59 | 21.76 | 218,848 | -0.49(-2.20%) |
Jan 03, 2011 | 21.98 | 22.48 | 21.70 | 22.25 | 235,670 | +0.54(+2.49%) |
Dec 31, 2010 | 21.55 | 22.09 | 21.55 | 21.71 | 113,183 | -0.44(-1.99%) |
Dec 30, 2010 | 22.32 | 22.41 | 22.02 | 22.15 | 150,138 | -0.11(-0.49%) |
Dec 29, 2010 | 22.56 | 23.09 | 22.05 | 22.26 | 170,385 | -0.27(-1.20%) |
Dec 28, 2010 | 21.13 | 23.10 | 21.13 | 22.53 | 357,160 | +1.37(+6.47%) |
Dec 27, 2010 | 20.64 | 21.16 | 20.41 | 21.16 | 75,602 | +0.50(+2.40%) |
Dec 23, 2010 | 20.80 | 20.89 | 20.59 | 20.66 | 39,080 | -0.16(-0.79%) |
Dec 22, 2010 | 20.85 | 21.05 | 20.65 | 20.83 | 92,799 | -0.04(-0.19%) |
Dec 21, 2010 | 20.43 | 20.90 | 20.41 | 20.87 | 67,747 | +0.52(+2.56%) |
Dec 20, 2010 | 20.21 | 20.66 | 20.18 | 20.35 | 116,022 | +0.12(+0.59%) |
Dec 17, 2010 | 20.35 | 20.35 | 20.03 | 20.23 | 389,438 | -0.17(-0.82%) |
Dec 16, 2010 | 20.17 | 20.49 | 19.96 | 20.40 | 94,272 | +0.21(+1.03%) |
Dec 15, 2010 | 20.05 | 20.49 | 19.87 | 20.19 | 240,545 | +0.06(+0.30%) |
Dec 14, 2010 | 20.37 | 20.37 | 20.06 | 20.13 | 177,695 | -0.24(-1.18%) |
Dec 13, 2010 | 20.30 | 20.49 | 20.20 | 20.37 | 129,086 | +0.12(+0.59%) |
Dec 10, 2010 | 20.19 | 20.46 | 19.94 | 20.25 | 138,272 | +0.00(+0.00%) |
Dec 09, 2010 | 20.21 | 20.42 | 19.94 | 20.25 | 125,134 | +0.20(+1.00%) |
Dec 08, 2010 | 20.10 | 20.34 | 19.95 | 20.05 | 234,636 | -0.09(-0.42%) |
Dec 07, 2010 | 19.80 | 20.17 | 19.64 | 20.14 | 251,991 | +0.62(+3.15%) |
Dec 06, 2010 | 19.32 | 19.54 | 19.29 | 19.52 | 231,493 | +0.07(+0.36%) |
Dec 03, 2010 | 19.35 | 19.55 | 19.05 | 19.45 | 201,650 | -0.05(-0.26%) |
Dec 02, 2010 | 19.82 | 19.82 | 19.11 | 19.50 | 293,481 | -0.40(-2.01%) |
Dec 01, 2010 | 19.34 | 19.99 | 19.00 | 19.90 | 324,248 | +0.97(+5.12%) |
Nov 30, 2010 | 18.76 | 19.08 | 18.37 | 18.93 | 266,416 | -0.08(-0.42%) |
Nov 29, 2010 | 19.00 | 19.15 | 18.48 | 19.01 | 160,040 | -0.19(-0.99%) |
Nov 26, 2010 | 19.04 | 19.32 | 18.97 | 19.20 | 46,103 | +0.00(+0.00%) |
Nov 24, 2010 | 18.74 | 19.20 | 19.20 | 19.20 | 155,056 | +0.48(+2.56%) |
Nov 23, 2010 | 19.01 | 19.01 | 18.58 | 18.72 | 106,429 | -0.58(-3.01%) |
Nov 22, 2010 | 19.05 | 19.40 | 18.86 | 19.30 | 90,960 | +0.16(+0.84%) |
Nov 19, 2010 | 18.98 | 19.27 | 18.73 | 19.14 | 190,281 | +0.07(+0.37%) |
Nov 18, 2010 | 18.65 | 19.20 | 18.65 | 19.07 | 176,779 | +0.57(+3.08%) |
Nov 17, 2010 | 18.80 | 18.80 | 18.37 | 18.50 | 156,790 | -0.18(-0.96%) |
Nov 16, 2010 | 18.84 | 18.91 | 18.51 | 18.68 | 185,930 | -0.36(-1.89%) |
Nov 15, 2010 | 19.07 | 19.20 | 18.82 | 19.04 | 174,702 | +0.07(+0.37%) |
Nov 12, 2010 | 19.04 | 19.20 | 18.75 | 18.97 | 228,928 | -0.31(-1.61%) |
Nov 11, 2010 | 18.87 | 19.40 | 18.49 | 19.28 | 234,327 | +0.05(+0.26%) |
Nov 10, 2010 | 18.85 | 19.35 | 18.69 | 19.23 | 425,506 | +0.37(+1.96%) |
Nov 09, 2010 | 18.70 | 18.99 | 18.66 | 18.86 | 3,237,121 | +0.12(+0.64%) |
Nov 08, 2010 | 18.73 | 18.94 | 18.62 | 18.74 | 333,260 | -0.14(-0.74%) |
Nov 05, 2010 | 18.57 | 19.17 | 18.40 | 18.88 | 962,953 | +0.87(+4.83%) |
Nov 04, 2010 | 18.00 | 18.20 | 17.77 | 18.01 | 209,078 | +0.10(+0.56%) |
Nov 03, 2010 | 17.85 | 17.99 | 17.57 | 17.91 | 109,555 | +0.04(+0.22%) |
Nov 02, 2010 | 17.73 | 17.95 | 17.53 | 17.87 | 237,988 | -0.01(-0.06%) |