Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.88 | 20.27 | 19.53 | 19.73 | 50,125 | +0.05(+0.24%) |
Jan 28, 2011 | 20.67 | 20.67 | 19.68 | 19.68 | 48,158 | -0.94(-4.57%) |
Jan 27, 2011 | 20.83 | 20.96 | 20.49 | 20.62 | 21,322 | -0.33(-1.59%) |
Jan 26, 2011 | 20.63 | 21.22 | 20.62 | 20.95 | 42,570 | +0.44(+2.12%) |
Jan 25, 2011 | 20.24 | 20.57 | 20.21 | 20.52 | 25,843 | +0.21(+1.05%) |
Jan 24, 2011 | 19.95 | 20.69 | 19.95 | 20.30 | 33,051 | +0.41(+2.07%) |
Jan 21, 2011 | 20.42 | 20.79 | 19.86 | 19.89 | 39,387 | -0.38(-1.88%) |
Jan 20, 2011 | 20.75 | 20.79 | 20.26 | 20.27 | 30,048 | -0.48(-2.33%) |
Jan 19, 2011 | 21.46 | 21.76 | 20.61 | 20.75 | 49,204 | -0.83(-3.85%) |
Jan 18, 2011 | 21.75 | 21.75 | 21.40 | 21.59 | 26,542 | -0.17(-0.76%) |
Jan 14, 2011 | 21.85 | 21.89 | 21.63 | 21.75 | 17,351 | -0.04(-0.18%) |
Jan 13, 2011 | 21.91 | 21.97 | 21.74 | 21.79 | 10,028 | -0.05(-0.22%) |
Jan 12, 2011 | 21.78 | 22.08 | 21.63 | 21.84 | 28,911 | +0.30(+1.40%) |
Jan 11, 2011 | 21.20 | 21.60 | 21.18 | 21.54 | 15,874 | +0.45(+2.13%) |
Jan 10, 2011 | 21.06 | 21.22 | 20.86 | 21.09 | 28,379 | -0.04(-0.19%) |
Jan 07, 2011 | 21.49 | 21.57 | 21.00 | 21.13 | 13,684 | -0.24(-1.14%) |
Jan 06, 2011 | 21.58 | 21.61 | 21.25 | 21.37 | 23,311 | -0.13(-0.62%) |
Jan 05, 2011 | 21.56 | 21.64 | 21.43 | 21.51 | 53,825 | -0.18(-0.83%) |
Jan 04, 2011 | 22.21 | 22.21 | 21.67 | 21.69 | 17,737 | -0.53(-2.37%) |
Jan 03, 2011 | 22.32 | 22.49 | 22.03 | 22.21 | 35,760 | +0.15(+0.68%) |
Dec 31, 2010 | 22.13 | 22.24 | 21.92 | 22.07 | 22,970 | -0.06(-0.28%) |
Dec 30, 2010 | 22.37 | 22.46 | 22.13 | 22.13 | 23,322 | -0.28(-1.23%) |
Dec 29, 2010 | 22.44 | 22.88 | 22.14 | 22.40 | 22,425 | +0.13(+0.56%) |
Dec 28, 2010 | 22.14 | 22.38 | 22.04 | 22.28 | 24,783 | +0.08(+0.35%) |
Dec 27, 2010 | 22.82 | 22.82 | 22.07 | 22.20 | 62,449 | -0.63(-2.76%) |
Dec 23, 2010 | 22.73 | 23.05 | 22.40 | 22.83 | 12,788 | +0.07(+0.31%) |
Dec 22, 2010 | 22.77 | 22.86 | 22.69 | 22.76 | 23,157 | +0.05(+0.24%) |
Dec 21, 2010 | 22.92 | 22.92 | 22.33 | 22.70 | 62,916 | -0.20(-0.86%) |
Dec 20, 2010 | 23.08 | 23.43 | 22.74 | 22.90 | 24,200 | +0.02(+0.10%) |
Dec 17, 2010 | 22.98 | 23.05 | 22.55 | 22.88 | 36,791 | -0.02(-0.07%) |
Dec 16, 2010 | 22.63 | 22.94 | 22.55 | 22.89 | 26,785 | +0.24(+1.08%) |
Dec 15, 2010 | 22.68 | 23.03 | 22.48 | 22.65 | 19,769 | +0.03(+0.14%) |
Dec 14, 2010 | 22.58 | 22.76 | 22.12 | 22.62 | 15,154 | +0.21(+0.95%) |
Dec 13, 2010 | 23.32 | 23.32 | 22.40 | 22.40 | 28,325 | -0.91(-3.91%) |
Dec 10, 2010 | 23.13 | 23.47 | 22.65 | 23.32 | 100,350 | +0.20(+0.85%) |
Dec 09, 2010 | 22.80 | 23.39 | 22.23 | 23.12 | 46,833 | +0.49(+2.15%) |
Dec 08, 2010 | 22.14 | 22.65 | 21.99 | 22.63 | 21,041 | +0.46(+2.09%) |
Dec 07, 2010 | 22.18 | 22.59 | 21.48 | 22.17 | 32,242 | +0.46(+2.14%) |
Dec 06, 2010 | 21.59 | 21.88 | 21.30 | 21.70 | 32,732 | +0.13(+0.58%) |
Dec 03, 2010 | 20.61 | 21.67 | 20.45 | 21.58 | 24,967 | +0.76(+3.63%) |
Dec 02, 2010 | 20.52 | 20.83 | 20.30 | 20.82 | 35,769 | +0.38(+1.85%) |
Dec 01, 2010 | 21.24 | 21.32 | 20.06 | 20.45 | 75,564 | -0.28(-1.33%) |
Nov 30, 2010 | 21.63 | 21.63 | 20.48 | 20.72 | 103,134 | -1.31(-5.93%) |
Nov 29, 2010 | 20.78 | 22.03 | 20.30 | 22.03 | 46,533 | +1.12(+5.38%) |
Nov 26, 2010 | 21.46 | 21.59 | 20.89 | 20.90 | 30,768 | -0.82(-3.77%) |
Nov 24, 2010 | 20.74 | 21.72 | 21.72 | 21.72 | 30,388 | +1.17(+5.70%) |
Nov 23, 2010 | 20.39 | 20.65 | 20.24 | 20.55 | 18,348 | -0.28(-1.36%) |
Nov 22, 2010 | 20.85 | 21.01 | 20.08 | 20.83 | 43,284 | -0.02(-0.11%) |
Nov 19, 2010 | 21.28 | 21.28 | 20.67 | 20.85 | 49,625 | -0.36(-1.71%) |
Nov 18, 2010 | 21.89 | 21.89 | 21.21 | 21.22 | 66,736 | -0.25(-1.17%) |
Nov 17, 2010 | 21.17 | 21.61 | 21.17 | 21.47 | 22,673 | +0.28(+1.30%) |
Nov 16, 2010 | 20.67 | 21.29 | 20.45 | 21.19 | 25,881 | +0.35(+1.70%) |
Nov 15, 2010 | 21.04 | 21.28 | 20.73 | 20.84 | 38,770 | +0.04(+0.19%) |
Nov 12, 2010 | 20.98 | 21.22 | 20.66 | 20.80 | 18,288 | -0.51(-2.40%) |
Nov 11, 2010 | 20.99 | 21.58 | 20.97 | 21.31 | 18,943 | -0.04(-0.18%) |
Nov 10, 2010 | 21.00 | 21.53 | 20.81 | 21.35 | 18,235 | +0.30(+1.42%) |
Nov 09, 2010 | 21.36 | 21.67 | 20.89 | 21.05 | 22,856 | -0.25(-1.18%) |
Nov 08, 2010 | 21.59 | 21.94 | 21.08 | 21.30 | 58,790 | -1.14(-5.08%) |
Nov 05, 2010 | 21.44 | 22.69 | 21.33 | 22.44 | 24,393 | +0.96(+4.47%) |
Nov 04, 2010 | 21.55 | 21.70 | 21.04 | 21.48 | 56,566 | +0.53(+2.52%) |
Nov 03, 2010 | 21.26 | 21.26 | 20.53 | 20.96 | 11,054 | -0.20(-0.93%) |
Nov 02, 2010 | 20.67 | 21.23 | 20.35 | 21.15 | 42,626 | +0.87(+4.31%) |