Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.18 | 22.18 | 21.50 | 21.58 | 31,956 | -0.51(-2.29%) |
Jan 28, 2011 | 22.83 | 22.83 | 21.88 | 22.08 | 32,639 | -0.75(-3.27%) |
Jan 27, 2011 | 22.83 | 23.24 | 22.57 | 22.83 | 28,256 | +0.01(+0.04%) |
Jan 26, 2011 | 21.32 | 23.19 | 21.32 | 22.82 | 28,434 | +1.24(+5.72%) |
Jan 25, 2011 | 21.52 | 21.76 | 21.28 | 21.59 | 19,151 | -0.04(-0.16%) |
Jan 24, 2011 | 21.53 | 21.74 | 21.15 | 21.62 | 49,195 | +0.18(+0.83%) |
Jan 21, 2011 | 21.33 | 21.63 | 21.29 | 21.44 | 30,430 | +0.29(+1.39%) |
Jan 20, 2011 | 21.12 | 21.48 | 20.95 | 21.15 | 44,042 | -0.16(-0.75%) |
Jan 19, 2011 | 22.17 | 22.28 | 21.24 | 21.31 | 63,791 | -0.92(-4.16%) |
Jan 18, 2011 | 22.65 | 22.97 | 22.17 | 22.24 | 48,659 | -0.55(-2.42%) |
Jan 14, 2011 | 22.28 | 23.16 | 22.28 | 22.79 | 41,032 | +0.50(+2.23%) |
Jan 13, 2011 | 21.37 | 22.40 | 21.12 | 22.29 | 30,006 | +1.06(+4.98%) |
Jan 12, 2011 | 21.02 | 21.39 | 20.90 | 21.23 | 22,933 | +0.48(+2.31%) |
Jan 11, 2011 | 20.69 | 20.79 | 20.58 | 20.75 | 8,972 | +0.13(+0.65%) |
Jan 10, 2011 | 20.38 | 20.74 | 20.32 | 20.62 | 21,732 | +0.08(+0.39%) |
Jan 07, 2011 | 20.49 | 20.54 | 20.16 | 20.54 | 14,165 | -0.01(-0.04%) |
Jan 06, 2011 | 20.63 | 20.63 | 20.36 | 20.55 | 30,573 | -0.15(-0.73%) |
Jan 05, 2011 | 20.70 | 20.80 | 20.57 | 20.70 | 37,304 | +0.04(+0.17%) |
Jan 04, 2011 | 21.05 | 21.05 | 20.56 | 20.66 | 20,015 | -0.26(-1.23%) |
Jan 03, 2011 | 21.07 | 21.15 | 20.49 | 20.92 | 16,834 | +0.03(+0.13%) |
Dec 31, 2010 | 21.12 | 21.26 | 20.74 | 20.89 | 36,073 | -0.22(-1.05%) |
Dec 30, 2010 | 21.15 | 21.61 | 21.11 | 21.12 | 17,303 | -0.03(-0.13%) |
Dec 29, 2010 | 21.11 | 21.54 | 21.11 | 21.14 | 13,930 | -0.09(-0.42%) |
Dec 28, 2010 | 21.42 | 21.65 | 21.20 | 21.23 | 15,880 | -0.56(-2.57%) |
Dec 27, 2010 | 21.19 | 22.04 | 21.19 | 21.79 | 51,767 | +0.60(+2.85%) |
Dec 23, 2010 | 22.17 | 22.23 | 21.11 | 21.19 | 21,427 | -0.18(-0.83%) |
Dec 22, 2010 | 20.92 | 21.69 | 20.74 | 21.36 | 57,550 | +0.42(+1.99%) |
Dec 21, 2010 | 21.13 | 21.95 | 20.50 | 20.95 | 37,313 | +0.01(+0.04%) |
Dec 20, 2010 | 21.72 | 21.72 | 19.55 | 20.94 | 44,047 | -0.55(-2.56%) |
Dec 17, 2010 | 20.55 | 22.13 | 20.33 | 21.49 | 86,235 | +0.94(+4.59%) |
Dec 16, 2010 | 20.05 | 20.73 | 20.04 | 20.55 | 18,483 | +0.51(+2.53%) |
Dec 15, 2010 | 19.84 | 20.27 | 19.67 | 20.04 | 32,339 | +0.24(+1.21%) |
Dec 14, 2010 | 19.94 | 19.95 | 19.60 | 19.80 | 21,212 | +0.02(+0.09%) |
Dec 13, 2010 | 19.99 | 20.12 | 19.59 | 19.78 | 11,354 | -0.21(-1.07%) |
Dec 10, 2010 | 19.44 | 20.22 | 19.21 | 20.00 | 22,820 | +0.55(+2.83%) |
Dec 09, 2010 | 19.82 | 19.82 | 19.24 | 19.44 | 26,510 | -0.18(-0.91%) |
Dec 08, 2010 | 20.05 | 20.11 | 19.62 | 19.62 | 18,163 | -0.30(-1.52%) |
Dec 07, 2010 | 19.97 | 20.08 | 19.40 | 19.92 | 33,537 | +0.18(+0.90%) |
Dec 06, 2010 | 19.29 | 19.83 | 19.13 | 19.75 | 9,265 | +0.35(+1.79%) |
Dec 03, 2010 | 19.59 | 19.64 | 19.10 | 19.40 | 79,387 | -0.25(-1.27%) |
Dec 02, 2010 | 19.67 | 19.70 | 19.46 | 19.65 | 6,933 | +0.05(+0.27%) |
Dec 01, 2010 | 19.89 | 20.21 | 19.46 | 19.60 | 48,746 | -0.04(-0.23%) |
Nov 30, 2010 | 19.12 | 19.77 | 18.86 | 19.64 | 83,523 | +0.21(+1.10%) |
Nov 29, 2010 | 18.89 | 19.47 | 18.77 | 19.43 | 15,506 | +0.36(+1.91%) |
Nov 26, 2010 | 18.89 | 19.20 | 18.89 | 19.06 | 4,760 | -0.13(-0.69%) |
Nov 24, 2010 | 18.38 | 19.20 | 19.20 | 19.20 | 19,913 | +1.04(+5.73%) |
Nov 23, 2010 | 17.37 | 18.33 | 17.37 | 18.16 | 27,470 | +0.51(+2.87%) |
Nov 22, 2010 | 17.62 | 17.97 | 17.43 | 17.65 | 8,853 | -0.12(-0.65%) |
Nov 19, 2010 | 17.75 | 18.24 | 17.72 | 17.77 | 24,903 | +0.04(+0.20%) |
Nov 18, 2010 | 17.82 | 18.06 | 17.49 | 17.73 | 39,801 | +0.19(+1.06%) |
Nov 17, 2010 | 17.77 | 17.93 | 17.39 | 17.54 | 7,239 | -0.20(-1.15%) |
Nov 16, 2010 | 17.59 | 17.87 | 17.51 | 17.75 | 20,196 | -0.07(-0.40%) |
Nov 15, 2010 | 17.42 | 18.10 | 17.42 | 17.82 | 17,102 | +0.48(+2.77%) |
Nov 12, 2010 | 18.14 | 18.14 | 17.29 | 17.34 | 31,189 | -1.04(-5.66%) |
Nov 11, 2010 | 18.17 | 18.52 | 18.10 | 18.38 | 67,199 | -0.06(-0.34%) |
Nov 10, 2010 | 18.65 | 18.65 | 18.41 | 18.44 | 27,539 | +0.00(+0.00%) |
Nov 09, 2010 | 19.14 | 19.14 | 18.33 | 18.44 | 14,395 | -0.60(-3.17%) |
Nov 08, 2010 | 18.69 | 19.33 | 18.69 | 19.05 | 30,654 | +0.23(+1.23%) |
Nov 05, 2010 | 19.20 | 19.20 | 18.78 | 18.81 | 10,562 | -0.33(-1.72%) |
Nov 04, 2010 | 18.58 | 19.20 | 18.19 | 19.14 | 43,010 | +0.97(+5.33%) |
Nov 03, 2010 | 18.47 | 18.95 | 17.80 | 18.17 | 20,599 | -0.18(-0.97%) |
Nov 02, 2010 | 16.89 | 18.37 | 16.89 | 18.35 | 39,620 | +1.73(+10.43%) |