Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.40 | 19.40 | 18.90 | 19.00 | 785,067 | -1.04(-5.19%) |
Jan 28, 2011 | 20.54 | 20.71 | 19.84 | 20.04 | 1,228,012 | -0.52(-2.53%) |
Jan 27, 2011 | 20.55 | 20.57 | 20.45 | 20.56 | 170,149 | -0.06(-0.29%) |
Jan 26, 2011 | 20.54 | 20.75 | 20.54 | 20.62 | 119,274 | +0.03(+0.15%) |
Jan 25, 2011 | 20.40 | 20.61 | 20.35 | 20.59 | 78,230 | +0.22(+1.08%) |
Jan 24, 2011 | 20.30 | 20.39 | 20.28 | 20.37 | 66,373 | +0.10(+0.49%) |
Jan 21, 2011 | 20.41 | 20.43 | 20.21 | 20.27 | 87,665 | +0.03(+0.15%) |
Jan 20, 2011 | 20.30 | 20.36 | 20.11 | 20.24 | 85,122 | -0.18(-0.88%) |
Jan 19, 2011 | 20.37 | 20.55 | 20.36 | 20.42 | 103,380 | +0.17(+0.84%) |
Jan 18, 2011 | 20.35 | 20.44 | 20.15 | 20.25 | 176,327 | +0.15(+0.75%) |
Jan 14, 2011 | 20.07 | 20.11 | 20.01 | 20.10 | 117,376 | +0.03(+0.15%) |
Jan 13, 2011 | 20.04 | 20.17 | 20.00 | 20.07 | 108,327 | -0.09(-0.45%) |
Jan 12, 2011 | 20.25 | 20.30 | 20.07 | 20.16 | 124,009 | -0.06(-0.30%) |
Jan 11, 2011 | 20.25 | 20.30 | 20.05 | 20.22 | 120,935 | +0.15(+0.75%) |
Jan 10, 2011 | 20.11 | 20.11 | 20.01 | 20.07 | 65,863 | -0.12(-0.59%) |
Jan 07, 2011 | 20.44 | 20.44 | 20.09 | 20.19 | 83,703 | -0.20(-0.98%) |
Jan 06, 2011 | 20.50 | 20.50 | 20.22 | 20.39 | 113,962 | -0.05(-0.24%) |
Jan 05, 2011 | 20.35 | 20.50 | 20.30 | 20.44 | 104,357 | +0.00(+0.00%) |
Jan 04, 2011 | 20.50 | 20.61 | 20.30 | 20.44 | 118,926 | -0.14(-0.68%) |
Jan 03, 2011 | 20.61 | 20.76 | 20.45 | 20.58 | 172,175 | +0.26(+1.28%) |
Dec 31, 2010 | 20.12 | 20.36 | 20.11 | 20.32 | 63,360 | +0.23(+1.14%) |
Dec 30, 2010 | 20.33 | 20.40 | 20.04 | 20.09 | 145,722 | -0.24(-1.18%) |
Dec 29, 2010 | 20.24 | 20.36 | 20.08 | 20.33 | 94,025 | +0.23(+1.14%) |
Dec 28, 2010 | 20.16 | 20.20 | 20.05 | 20.10 | 45,533 | -0.13(-0.64%) |
Dec 27, 2010 | 20.10 | 20.34 | 20.00 | 20.23 | 111,468 | +0.29(+1.45%) |
Dec 23, 2010 | 19.85 | 20.00 | 19.80 | 19.94 | 105,768 | +0.17(+0.86%) |
Dec 22, 2010 | 19.82 | 19.84 | 19.72 | 19.77 | 110,506 | -0.25(-1.25%) |
Dec 21, 2010 | 20.16 | 20.17 | 19.96 | 20.02 | 137,476 | +0.25(+1.26%) |
Dec 20, 2010 | 20.10 | 20.10 | 19.71 | 19.77 | 157,280 | -0.50(-2.47%) |
Dec 17, 2010 | 20.34 | 20.55 | 20.09 | 20.27 | 254,375 | +0.35(+1.76%) |
Dec 16, 2010 | 19.88 | 20.06 | 19.70 | 19.92 | 149,948 | -0.02(-0.10%) |
Dec 15, 2010 | 20.10 | 20.10 | 19.86 | 19.94 | 209,448 | -0.26(-1.29%) |
Dec 14, 2010 | 20.49 | 20.49 | 20.18 | 20.20 | 305,580 | -0.18(-0.88%) |
Dec 13, 2010 | 20.50 | 20.54 | 20.37 | 20.38 | 111,649 | -0.05(-0.24%) |
Dec 10, 2010 | 20.37 | 20.52 | 20.37 | 20.43 | 131,273 | -0.01(-0.05%) |
Dec 09, 2010 | 20.58 | 20.58 | 20.36 | 20.44 | 131,325 | -0.22(-1.06%) |
Dec 08, 2010 | 20.75 | 20.85 | 20.57 | 20.66 | 143,127 | -0.19(-0.91%) |
Dec 07, 2010 | 21.04 | 21.19 | 20.78 | 20.85 | 215,594 | -0.30(-1.42%) |
Dec 06, 2010 | 21.13 | 21.28 | 21.10 | 21.15 | 307,302 | -0.60(-2.76%) |
Dec 03, 2010 | 21.44 | 21.77 | 21.38 | 21.75 | 254,276 | +0.31(+1.45%) |
Dec 02, 2010 | 21.21 | 21.64 | 21.03 | 21.44 | 201,220 | +0.43(+2.05%) |
Dec 01, 2010 | 21.00 | 21.11 | 20.84 | 21.01 | 154,851 | +0.30(+1.45%) |
Nov 30, 2010 | 20.60 | 20.75 | 20.45 | 20.71 | 151,078 | -0.07(-0.34%) |
Nov 29, 2010 | 20.88 | 20.88 | 20.62 | 20.78 | 133,145 | -0.07(-0.34%) |
Nov 26, 2010 | 20.86 | 20.97 | 20.78 | 20.85 | 113,359 | +0.01(+0.05%) |
Nov 24, 2010 | 20.75 | 20.84 | 20.84 | 20.84 | 191,534 | +0.33(+1.61%) |
Nov 23, 2010 | 20.70 | 20.70 | 20.45 | 20.51 | 118,814 | -0.37(-1.77%) |
Nov 22, 2010 | 21.00 | 21.00 | 20.71 | 20.88 | 171,870 | -0.08(-0.38%) |
Nov 19, 2010 | 20.80 | 20.96 | 20.62 | 20.96 | 135,528 | +0.25(+1.21%) |
Nov 18, 2010 | 20.94 | 21.00 | 20.60 | 20.71 | 291,722 | +0.07(+0.34%) |
Nov 17, 2010 | 20.72 | 20.72 | 20.51 | 20.64 | 119,583 | +0.32(+1.57%) |
Nov 16, 2010 | 20.63 | 20.86 | 20.18 | 20.32 | 108,531 | -0.31(-1.50%) |
Nov 15, 2010 | 20.50 | 20.80 | 20.50 | 20.63 | 138,299 | +0.26(+1.28%) |
Nov 12, 2010 | 20.33 | 20.59 | 20.31 | 20.37 | 115,368 | -0.23(-1.12%) |
Nov 11, 2010 | 20.50 | 20.63 | 20.30 | 20.60 | 117,598 | -0.05(-0.24%) |
Nov 10, 2010 | 20.60 | 20.68 | 20.44 | 20.65 | 118,539 | +0.30(+1.47%) |
Nov 09, 2010 | 20.60 | 20.60 | 20.27 | 20.35 | 122,410 | -0.09(-0.44%) |
Nov 08, 2010 | 20.32 | 20.45 | 20.22 | 20.44 | 109,512 | +0.31(+1.54%) |
Nov 05, 2010 | 20.15 | 20.21 | 20.09 | 20.13 | 125,346 | -0.04(-0.20%) |
Nov 04, 2010 | 19.94 | 20.18 | 19.88 | 20.17 | 201,863 | -0.01(-0.05%) |
Nov 03, 2010 | 20.17 | 20.21 | 19.92 | 20.18 | 121,106 | -0.12(-0.59%) |
Nov 02, 2010 | 20.29 | 20.32 | 20.11 | 20.30 | 172,955 | +0.29(+1.45%) |