Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.32 | 21.39 | 21.16 | 21.18 | 115,993 | -0.05(-0.25%) |
Jan 28, 2011 | 21.50 | 21.72 | 21.19 | 21.23 | 268,192 | -0.36(-1.66%) |
Jan 27, 2011 | 21.79 | 21.79 | 21.36 | 21.59 | 87,732 | -0.20(-0.92%) |
Jan 26, 2011 | 21.74 | 21.96 | 21.55 | 21.79 | 190,800 | +0.03(+0.12%) |
Jan 25, 2011 | 21.28 | 21.78 | 21.22 | 21.76 | 75,339 | +0.40(+1.88%) |
Jan 24, 2011 | 21.22 | 21.37 | 21.22 | 21.36 | 44,971 | +0.14(+0.66%) |
Jan 21, 2011 | 21.29 | 21.44 | 21.17 | 21.22 | 70,205 | +0.00(+0.00%) |
Jan 20, 2011 | 21.22 | 21.34 | 21.22 | 21.22 | 74,955 | -0.01(-0.04%) |
Jan 19, 2011 | 21.22 | 21.33 | 21.22 | 21.23 | 68,877 | -0.06(-0.29%) |
Jan 18, 2011 | 21.44 | 21.44 | 21.22 | 21.29 | 50,508 | -0.19(-0.90%) |
Jan 14, 2011 | 21.42 | 21.59 | 21.30 | 21.48 | 90,173 | +0.00(+0.00%) |
Jan 13, 2011 | 21.54 | 21.55 | 21.40 | 21.48 | 118,256 | -0.09(-0.41%) |
Jan 12, 2011 | 21.36 | 21.57 | 21.26 | 21.57 | 92,842 | +0.25(+1.15%) |
Jan 11, 2011 | 21.53 | 21.53 | 21.22 | 21.33 | 218,477 | -0.18(-0.81%) |
Jan 10, 2011 | 21.54 | 21.65 | 21.41 | 21.50 | 46,482 | -0.16(-0.73%) |
Jan 07, 2011 | 21.58 | 21.66 | 21.36 | 21.66 | 65,204 | +0.01(+0.04%) |
Jan 06, 2011 | 21.28 | 21.67 | 21.28 | 21.65 | 163,944 | +0.35(+1.64%) |
Jan 05, 2011 | 21.22 | 21.66 | 21.22 | 21.30 | 145,928 | +0.08(+0.37%) |
Jan 04, 2011 | 21.31 | 21.47 | 21.22 | 21.22 | 106,742 | -0.05(-0.25%) |
Jan 03, 2011 | 21.33 | 21.49 | 21.22 | 21.27 | 141,449 | +0.05(+0.25%) |
Dec 31, 2010 | 21.47 | 21.47 | 21.22 | 21.22 | 47,586 | -0.32(-1.50%) |
Dec 30, 2010 | 21.39 | 21.61 | 21.20 | 21.54 | 50,201 | +0.09(+0.41%) |
Dec 29, 2010 | 21.48 | 21.58 | 21.31 | 21.46 | 30,003 | -0.04(-0.16%) |
Dec 28, 2010 | 21.68 | 21.74 | 21.39 | 21.49 | 23,254 | -0.12(-0.57%) |
Dec 27, 2010 | 21.09 | 21.72 | 21.09 | 21.61 | 45,519 | +0.46(+2.15%) |
Dec 23, 2010 | 21.88 | 21.88 | 21.05 | 21.16 | 91,419 | -0.71(-3.24%) |
Dec 22, 2010 | 21.75 | 22.30 | 21.67 | 21.87 | 251,010 | +0.19(+0.89%) |
Dec 21, 2010 | 22.01 | 22.09 | 21.66 | 21.68 | 75,893 | -0.16(-0.72%) |
Dec 20, 2010 | 21.33 | 21.96 | 21.33 | 21.83 | 150,663 | +0.52(+2.42%) |
Dec 17, 2010 | 21.00 | 21.32 | 20.98 | 21.32 | 218,207 | +0.21(+0.99%) |
Dec 16, 2010 | 20.57 | 21.11 | 20.56 | 21.11 | 109,678 | +0.50(+2.42%) |
Dec 15, 2010 | 20.76 | 20.83 | 20.49 | 20.61 | 135,853 | -0.22(-1.05%) |
Dec 14, 2010 | 20.76 | 21.02 | 20.76 | 20.83 | 205,373 | +0.08(+0.38%) |
Dec 13, 2010 | 20.85 | 21.01 | 20.74 | 20.75 | 102,674 | -0.12(-0.59%) |
Dec 10, 2010 | 20.78 | 20.95 | 20.65 | 20.87 | 149,675 | +0.14(+0.68%) |
Dec 09, 2010 | 20.67 | 20.78 | 20.56 | 20.73 | 109,670 | +0.18(+0.89%) |
Dec 08, 2010 | 20.49 | 20.57 | 20.31 | 20.55 | 125,762 | +0.05(+0.26%) |
Dec 07, 2010 | 20.72 | 20.75 | 20.48 | 20.49 | 221,746 | -0.11(-0.55%) |
Dec 06, 2010 | 20.17 | 20.70 | 20.08 | 20.61 | 274,698 | +0.30(+1.46%) |
Dec 03, 2010 | 20.02 | 20.32 | 19.93 | 20.31 | 76,361 | +0.19(+0.96%) |
Dec 02, 2010 | 19.93 | 20.13 | 19.88 | 20.12 | 109,495 | +0.14(+0.70%) |
Dec 01, 2010 | 20.02 | 20.04 | 19.73 | 19.98 | 155,634 | +0.21(+1.06%) |
Nov 30, 2010 | 19.26 | 20.13 | 19.25 | 19.77 | 1,518,178 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.43 | 103,412 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.50 | 19.25 | 19.46 | 29,068 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,355 | +0.01(+0.05%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,156 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,813 | +0.01(+0.04%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,321 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,287 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,154 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.22 | 159,586 | -0.11(-0.54%) |
Nov 15, 2010 | 19.30 | 19.45 | 18.93 | 19.32 | 147,162 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,020 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.57 | 18.53 | 19.36 | 349,274 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.73 | 99,210 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.45 | 198,114 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,888 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,553 | -0.11(-0.59%) |
Nov 04, 2010 | 18.88 | 19.44 | 18.68 | 19.37 | 205,201 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.73 | 18.52 | 18.66 | 167,453 | +0.04(+0.19%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.29 | 18.62 | 317,333 | +0.24(+1.29%) |