Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.85 | 20.88 | 20.23 | 20.64 | 199,846 | -0.01(-0.05%) |
Jan 28, 2011 | 21.00 | 21.00 | 20.51 | 20.65 | 254,760 | -0.34(-1.62%) |
Jan 27, 2011 | 21.19 | 21.24 | 20.89 | 20.99 | 88,318 | -0.16(-0.76%) |
Jan 26, 2011 | 21.10 | 21.29 | 20.77 | 21.15 | 171,403 | +0.16(+0.76%) |
Jan 25, 2011 | 21.24 | 21.31 | 20.84 | 20.99 | 148,105 | -0.20(-0.94%) |
Jan 24, 2011 | 21.42 | 21.64 | 21.05 | 21.19 | 176,918 | -0.03(-0.14%) |
Jan 21, 2011 | 21.59 | 21.59 | 21.10 | 21.22 | 146,739 | -0.18(-0.84%) |
Jan 20, 2011 | 21.31 | 21.53 | 21.05 | 21.40 | 345,962 | -0.11(-0.51%) |
Jan 19, 2011 | 21.67 | 21.67 | 21.25 | 21.51 | 226,122 | -0.20(-0.92%) |
Jan 18, 2011 | 21.78 | 21.87 | 21.44 | 21.71 | 142,265 | -0.19(-0.87%) |
Jan 14, 2011 | 21.92 | 22.02 | 21.75 | 21.90 | 115,684 | -0.08(-0.36%) |
Jan 13, 2011 | 21.92 | 22.09 | 21.78 | 21.98 | 119,691 | +0.00(+0.00%) |
Jan 12, 2011 | 22.46 | 22.46 | 21.75 | 21.98 | 204,083 | -0.22(-0.99%) |
Jan 11, 2011 | 22.44 | 22.64 | 22.13 | 22.20 | 207,194 | -0.16(-0.72%) |
Jan 10, 2011 | 22.82 | 22.98 | 22.25 | 22.36 | 283,238 | -0.33(-1.45%) |
Jan 07, 2011 | 21.78 | 22.70 | 21.52 | 22.69 | 1,233,560 | +0.91(+4.18%) |
Jan 06, 2011 | 20.75 | 21.99 | 20.75 | 21.78 | 958,331 | +1.07(+5.17%) |
Jan 05, 2011 | 20.70 | 21.01 | 20.47 | 20.71 | 377,962 | -0.07(-0.34%) |
Jan 04, 2011 | 21.75 | 21.91 | 20.36 | 20.78 | 332,812 | -0.86(-3.97%) |
Jan 03, 2011 | 21.65 | 21.93 | 21.52 | 21.64 | 99,308 | +0.17(+0.79%) |
Dec 31, 2010 | 21.45 | 21.77 | 21.33 | 21.47 | 130,477 | -0.08(-0.37%) |
Dec 30, 2010 | 21.66 | 21.78 | 21.46 | 21.55 | 100,957 | -0.12(-0.55%) |
Dec 29, 2010 | 21.86 | 21.94 | 21.66 | 21.67 | 102,668 | -0.10(-0.46%) |
Dec 28, 2010 | 21.88 | 21.95 | 21.68 | 21.77 | 122,282 | -0.12(-0.55%) |
Dec 27, 2010 | 21.27 | 22.06 | 21.20 | 21.89 | 132,726 | +0.20(+0.92%) |
Dec 23, 2010 | 22.02 | 22.23 | 21.65 | 21.69 | 165,891 | -0.35(-1.59%) |
Dec 22, 2010 | 21.98 | 22.15 | 21.88 | 22.04 | 487,934 | +0.16(+0.73%) |
Dec 21, 2010 | 21.37 | 22.00 | 21.27 | 21.88 | 326,628 | +0.63(+2.96%) |
Dec 20, 2010 | 21.26 | 21.49 | 21.17 | 21.25 | 200,591 | +0.12(+0.57%) |
Dec 17, 2010 | 20.82 | 21.21 | 20.70 | 21.13 | 328,142 | +0.29(+1.39%) |
Dec 16, 2010 | 20.06 | 20.96 | 20.00 | 20.84 | 304,078 | +0.76(+3.78%) |
Dec 15, 2010 | 20.24 | 20.65 | 20.05 | 20.08 | 124,463 | -0.15(-0.74%) |
Dec 14, 2010 | 20.19 | 20.31 | 19.95 | 20.23 | 159,631 | +0.08(+0.40%) |
Dec 13, 2010 | 20.18 | 20.41 | 19.80 | 20.15 | 226,120 | +0.08(+0.40%) |
Dec 10, 2010 | 20.18 | 20.18 | 19.71 | 20.07 | 199,704 | -0.11(-0.55%) |
Dec 09, 2010 | 20.71 | 20.79 | 20.11 | 20.18 | 123,206 | -0.40(-1.94%) |
Dec 08, 2010 | 20.63 | 21.23 | 20.54 | 20.58 | 501,641 | +0.02(+0.10%) |
Dec 07, 2010 | 20.24 | 20.68 | 20.08 | 20.56 | 252,191 | +0.52(+2.59%) |
Dec 06, 2010 | 20.01 | 20.34 | 19.76 | 20.04 | 209,090 | -0.07(-0.35%) |
Dec 03, 2010 | 19.37 | 20.20 | 19.24 | 20.11 | 287,228 | +0.62(+3.18%) |
Dec 02, 2010 | 18.60 | 19.60 | 18.60 | 19.49 | 276,725 | +0.89(+4.78%) |
Dec 01, 2010 | 18.83 | 18.85 | 18.38 | 18.60 | 344,699 | +0.07(+0.38%) |
Nov 30, 2010 | 18.72 | 18.81 | 18.41 | 18.53 | 144,030 | -0.39(-2.06%) |
Nov 29, 2010 | 18.82 | 19.18 | 18.68 | 18.92 | 136,586 | -0.02(-0.11%) |
Nov 26, 2010 | 18.80 | 19.03 | 18.60 | 18.94 | 30,270 | -0.01(-0.05%) |
Nov 24, 2010 | 18.81 | 18.95 | 18.95 | 18.95 | 115,232 | +0.33(+1.77%) |
Nov 23, 2010 | 18.47 | 18.82 | 18.40 | 18.62 | 189,375 | -0.10(-0.53%) |
Nov 22, 2010 | 18.65 | 18.78 | 18.36 | 18.72 | 135,627 | +0.04(+0.21%) |
Nov 19, 2010 | 18.43 | 18.73 | 18.23 | 18.68 | 194,090 | +0.25(+1.36%) |
Nov 18, 2010 | 18.55 | 18.87 | 18.34 | 18.43 | 134,891 | +0.18(+0.99%) |
Nov 17, 2010 | 17.95 | 18.43 | 17.91 | 18.25 | 132,651 | +0.30(+1.67%) |
Nov 16, 2010 | 18.36 | 18.81 | 17.85 | 17.95 | 230,841 | -0.45(-2.45%) |
Nov 15, 2010 | 18.78 | 18.91 | 18.36 | 18.40 | 106,231 | -0.26(-1.39%) |
Nov 12, 2010 | 18.50 | 18.77 | 18.42 | 18.66 | 202,361 | +0.09(+0.48%) |
Nov 11, 2010 | 18.90 | 19.24 | 18.54 | 18.57 | 266,257 | -0.54(-2.83%) |
Nov 10, 2010 | 18.75 | 19.18 | 18.25 | 19.11 | 434,771 | +0.63(+3.41%) |
Nov 09, 2010 | 18.64 | 18.90 | 18.32 | 18.48 | 396,640 | -0.12(-0.65%) |
Nov 08, 2010 | 18.43 | 18.94 | 18.22 | 18.60 | 382,214 | -0.05(-0.27%) |
Nov 05, 2010 | 17.35 | 18.78 | 17.33 | 18.65 | 1,252,000 | -1.61(-7.95%) |
Nov 04, 2010 | 19.88 | 20.27 | 19.72 | 20.26 | 445,937 | +0.41(+2.07%) |
Nov 03, 2010 | 19.94 | 20.13 | 19.46 | 19.85 | 529,175 | -0.15(-0.75%) |
Nov 02, 2010 | 20.60 | 20.68 | 19.15 | 20.00 | 566,102 | -0.35(-1.72%) |