Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.02 | 21.20 | 20.64 | 20.70 | 1,697,579 | -0.08(-0.39%) |
Jan 28, 2011 | 21.20 | 21.29 | 20.63 | 20.78 | 1,862,842 | -0.42(-2.00%) |
Jan 27, 2011 | 21.23 | 21.29 | 20.92 | 21.20 | 1,665,625 | +0.26(+1.26%) |
Jan 26, 2011 | 20.70 | 21.01 | 20.58 | 20.94 | 1,347,756 | +0.27(+1.30%) |
Jan 25, 2011 | 20.70 | 20.90 | 20.41 | 20.67 | 1,722,840 | -0.03(-0.17%) |
Jan 24, 2011 | 20.97 | 20.97 | 20.52 | 20.70 | 1,728,895 | +0.14(+0.67%) |
Jan 21, 2011 | 20.52 | 20.67 | 20.48 | 20.56 | 1,112,410 | +0.25(+1.24%) |
Jan 20, 2011 | 20.74 | 20.78 | 20.27 | 20.31 | 1,591,714 | -0.51(-2.45%) |
Jan 19, 2011 | 21.21 | 21.48 | 20.81 | 20.82 | 2,681,456 | -0.28(-1.33%) |
Jan 18, 2011 | 21.27 | 21.35 | 20.90 | 21.10 | 1,503,914 | -0.24(-1.13%) |
Jan 14, 2011 | 21.24 | 21.38 | 21.14 | 21.34 | 950,790 | +0.00(+0.00%) |
Jan 13, 2011 | 21.20 | 21.37 | 21.01 | 21.34 | 1,158,629 | +0.17(+0.81%) |
Jan 12, 2011 | 21.12 | 21.17 | 20.89 | 21.17 | 974,175 | +0.26(+1.26%) |
Jan 11, 2011 | 21.10 | 21.31 | 20.77 | 20.91 | 1,500,866 | -0.04(-0.19%) |
Jan 10, 2011 | 20.08 | 21.04 | 19.94 | 20.95 | 2,578,006 | +0.75(+3.72%) |
Jan 07, 2011 | 20.20 | 20.28 | 19.79 | 20.20 | 1,797,519 | +0.01(+0.03%) |
Jan 06, 2011 | 20.21 | 20.49 | 20.07 | 20.19 | 1,369,958 | +0.03(+0.17%) |
Jan 05, 2011 | 20.03 | 20.27 | 19.93 | 20.16 | 1,482,595 | +0.21(+1.03%) |
Jan 04, 2011 | 20.60 | 20.60 | 19.92 | 19.95 | 1,230,548 | -0.58(-2.85%) |
Jan 03, 2011 | 20.41 | 20.96 | 20.41 | 20.54 | 1,086,417 | +0.32(+1.56%) |
Dec 31, 2010 | 20.13 | 20.39 | 20.06 | 20.22 | 898,251 | +0.06(+0.31%) |
Dec 30, 2010 | 20.50 | 20.55 | 20.15 | 20.16 | 747,405 | -0.29(-1.40%) |
Dec 29, 2010 | 20.63 | 20.78 | 20.44 | 20.44 | 825,891 | -0.19(-0.94%) |
Dec 28, 2010 | 20.49 | 20.67 | 20.46 | 20.64 | 724,610 | +0.19(+0.92%) |
Dec 27, 2010 | 20.34 | 20.48 | 20.27 | 20.45 | 540,820 | +0.06(+0.31%) |
Dec 23, 2010 | 20.52 | 20.67 | 20.34 | 20.39 | 826,355 | -0.14(-0.67%) |
Dec 22, 2010 | 20.37 | 20.53 | 20.31 | 20.52 | 914,438 | +0.22(+1.07%) |
Dec 21, 2010 | 19.90 | 20.31 | 19.89 | 20.31 | 1,059,975 | +0.58(+2.95%) |
Dec 20, 2010 | 19.66 | 19.78 | 19.44 | 19.73 | 759,992 | +0.12(+0.61%) |
Dec 17, 2010 | 19.48 | 19.81 | 19.38 | 19.61 | 1,641,479 | +0.19(+0.97%) |
Dec 16, 2010 | 19.30 | 19.42 | 19.17 | 19.42 | 857,216 | +0.15(+0.80%) |
Dec 15, 2010 | 19.24 | 19.72 | 19.24 | 19.26 | 1,268,249 | +0.01(+0.06%) |
Dec 14, 2010 | 19.52 | 19.62 | 19.19 | 19.25 | 1,030,413 | -0.26(-1.34%) |
Dec 13, 2010 | 19.78 | 19.78 | 19.49 | 19.51 | 801,047 | -0.17(-0.84%) |
Dec 10, 2010 | 19.51 | 19.79 | 19.30 | 19.68 | 1,302,187 | +0.24(+1.23%) |
Dec 09, 2010 | 19.63 | 19.84 | 19.11 | 19.44 | 2,881,188 | +0.56(+2.99%) |
Dec 08, 2010 | 19.04 | 19.07 | 18.82 | 18.88 | 1,245,270 | -0.10(-0.54%) |
Dec 07, 2010 | 19.08 | 19.08 | 18.75 | 18.98 | 1,604,244 | +0.18(+0.97%) |
Dec 06, 2010 | 18.67 | 18.88 | 18.62 | 18.80 | 852,881 | +0.04(+0.21%) |
Dec 03, 2010 | 18.48 | 18.80 | 18.35 | 18.76 | 565,371 | +0.18(+0.95%) |
Dec 02, 2010 | 18.33 | 18.85 | 18.31 | 18.58 | 1,661,266 | +0.29(+1.59%) |
Dec 01, 2010 | 17.92 | 18.30 | 17.89 | 18.29 | 1,003,046 | +0.74(+4.22%) |
Nov 30, 2010 | 17.42 | 17.69 | 17.34 | 17.55 | 1,435,789 | -0.08(-0.45%) |
Nov 29, 2010 | 17.78 | 17.81 | 17.34 | 17.63 | 1,626,818 | -0.29(-1.62%) |
Nov 26, 2010 | 18.08 | 18.08 | 17.87 | 17.92 | 430,361 | -0.27(-1.50%) |
Nov 24, 2010 | 17.57 | 18.19 | 18.19 | 18.19 | 1,019,616 | +0.76(+4.38%) |
Nov 23, 2010 | 17.55 | 17.63 | 17.33 | 17.43 | 1,395,258 | -0.42(-2.36%) |
Nov 22, 2010 | 17.68 | 17.95 | 17.62 | 17.85 | 1,082,775 | +0.03(+0.19%) |
Nov 19, 2010 | 17.65 | 17.84 | 17.50 | 17.82 | 593,008 | +0.10(+0.55%) |
Nov 18, 2010 | 17.46 | 17.89 | 17.46 | 17.72 | 683,868 | +0.51(+2.98%) |
Nov 17, 2010 | 17.37 | 17.44 | 17.09 | 17.21 | 1,266,969 | -0.11(-0.63%) |
Nov 16, 2010 | 17.43 | 17.52 | 17.25 | 17.32 | 1,600,948 | -0.31(-1.78%) |
Nov 15, 2010 | 17.78 | 17.95 | 17.58 | 17.63 | 718,683 | +0.00(+0.00%) |
Nov 12, 2010 | 17.74 | 17.94 | 17.49 | 17.63 | 1,194,399 | -0.31(-1.71%) |
Nov 11, 2010 | 17.55 | 18.02 | 17.48 | 17.94 | 1,039,051 | +0.16(+0.90%) |
Nov 10, 2010 | 17.68 | 17.78 | 17.37 | 17.78 | 2,168,898 | +0.07(+0.39%) |
Nov 09, 2010 | 18.38 | 18.45 | 17.67 | 17.71 | 2,275,902 | -0.66(-3.57%) |
Nov 08, 2010 | 18.39 | 18.42 | 18.12 | 18.36 | 1,079,988 | -0.05(-0.25%) |
Nov 05, 2010 | 18.11 | 18.73 | 18.10 | 18.41 | 2,528,667 | +0.27(+1.48%) |
Nov 04, 2010 | 17.51 | 18.22 | 17.34 | 18.14 | 3,288,409 | +0.93(+5.43%) |
Nov 03, 2010 | 16.92 | 17.41 | 16.90 | 17.21 | 2,660,794 | +0.32(+1.92%) |
Nov 02, 2010 | 16.83 | 17.01 | 16.74 | 16.88 | 1,085,490 | +0.23(+1.37%) |