Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.34 | 22.64 | 22.26 | 22.51 | 460,571 | +0.08(+0.36%) |
Jan 28, 2011 | 22.43 | 22.51 | 22.26 | 22.43 | 477,575 | -0.08(-0.36%) |
Jan 27, 2011 | 22.41 | 22.60 | 22.21 | 22.51 | 141,353 | +0.01(+0.04%) |
Jan 26, 2011 | 22.13 | 22.63 | 21.93 | 22.50 | 194,352 | +0.27(+1.21%) |
Jan 25, 2011 | 22.42 | 22.42 | 22.13 | 22.23 | 230,103 | -0.30(-1.33%) |
Jan 24, 2011 | 23.69 | 23.69 | 22.22 | 22.53 | 236,604 | +0.21(+0.94%) |
Jan 21, 2011 | 22.03 | 22.36 | 20.96 | 22.32 | 210,181 | +0.35(+1.59%) |
Jan 20, 2011 | 22.08 | 22.17 | 20.97 | 21.97 | 443,954 | -0.33(-1.48%) |
Jan 19, 2011 | 22.64 | 22.72 | 22.24 | 22.30 | 338,369 | -0.40(-1.76%) |
Jan 18, 2011 | 22.54 | 22.74 | 22.45 | 22.70 | 487,627 | -0.03(-0.13%) |
Jan 14, 2011 | 23.00 | 23.00 | 22.57 | 22.73 | 396,362 | -0.30(-1.30%) |
Jan 13, 2011 | 22.50 | 23.27 | 22.34 | 23.03 | 779,889 | +0.00(+0.00%) |
Jan 12, 2011 | 22.50 | 23.40 | 22.50 | 23.03 | 500,980 | +0.81(+3.65%) |
Jan 11, 2011 | 21.94 | 22.45 | 21.91 | 22.22 | 289,239 | +0.33(+1.51%) |
Jan 10, 2011 | 21.89 | 22.00 | 21.55 | 21.89 | 265,359 | -0.21(-0.95%) |
Jan 07, 2011 | 22.00 | 22.50 | 21.73 | 22.10 | 1,201,653 | +0.14(+0.64%) |
Jan 06, 2011 | 20.40 | 22.00 | 20.29 | 21.96 | 840,320 | +1.54(+7.54%) |
Jan 05, 2011 | 19.50 | 20.49 | 19.43 | 20.42 | 154,612 | +0.92(+4.72%) |
Jan 04, 2011 | 19.32 | 19.56 | 18.92 | 19.50 | 131,453 | +0.24(+1.25%) |
Jan 03, 2011 | 19.35 | 19.53 | 19.06 | 19.26 | 294,706 | +0.05(+0.26%) |
Dec 31, 2010 | 19.08 | 19.64 | 19.01 | 19.21 | 84,136 | +0.13(+0.68%) |
Dec 30, 2010 | 19.49 | 19.52 | 19.02 | 19.08 | 39,288 | -0.40(-2.05%) |
Dec 29, 2010 | 19.32 | 19.56 | 19.11 | 19.48 | 84,423 | +0.36(+1.88%) |
Dec 28, 2010 | 19.80 | 19.94 | 19.03 | 19.12 | 111,228 | -0.71(-3.58%) |
Dec 27, 2010 | 20.01 | 20.01 | 19.62 | 19.83 | 31,072 | -0.19(-0.95%) |
Dec 23, 2010 | 19.71 | 20.18 | 19.64 | 20.02 | 75,328 | +0.27(+1.37%) |
Dec 22, 2010 | 20.45 | 20.67 | 19.70 | 19.75 | 144,227 | -0.71(-3.47%) |
Dec 21, 2010 | 20.62 | 20.67 | 20.37 | 20.46 | 155,866 | +0.02(+0.10%) |
Dec 20, 2010 | 20.32 | 20.82 | 20.10 | 20.44 | 157,460 | +0.12(+0.59%) |
Dec 17, 2010 | 20.75 | 20.80 | 19.78 | 20.32 | 448,753 | -0.54(-2.59%) |
Dec 16, 2010 | 20.34 | 21.00 | 20.01 | 20.86 | 108,188 | +0.53(+2.61%) |
Dec 15, 2010 | 20.75 | 20.77 | 20.12 | 20.33 | 105,095 | -0.45(-2.17%) |
Dec 14, 2010 | 21.04 | 21.20 | 20.70 | 20.78 | 168,999 | -0.26(-1.24%) |
Dec 13, 2010 | 21.29 | 21.29 | 20.91 | 21.04 | 109,320 | -0.19(-0.89%) |
Dec 10, 2010 | 20.86 | 21.26 | 20.86 | 21.23 | 195,547 | +0.40(+1.92%) |
Dec 09, 2010 | 21.20 | 21.38 | 20.62 | 20.83 | 696,950 | -0.22(-1.05%) |
Dec 08, 2010 | 20.99 | 21.09 | 20.73 | 21.05 | 260,706 | +0.10(+0.48%) |
Dec 07, 2010 | 21.00 | 21.00 | 20.10 | 20.95 | 195,829 | +0.31(+1.50%) |
Dec 06, 2010 | 20.51 | 20.75 | 20.43 | 20.64 | 142,047 | -0.09(-0.43%) |
Dec 03, 2010 | 20.61 | 21.00 | 20.61 | 20.73 | 264,116 | +0.12(+0.58%) |
Dec 02, 2010 | 20.31 | 20.65 | 19.93 | 20.61 | 367,509 | +0.51(+2.54%) |
Dec 01, 2010 | 20.00 | 20.22 | 19.79 | 20.10 | 732,135 | +0.10(+0.50%) |
Nov 30, 2010 | 19.40 | 20.00 | 19.33 | 20.00 | 1,269,091 | +0.51(+2.62%) |
Nov 29, 2010 | 19.41 | 19.75 | 19.30 | 19.49 | 227,546 | +0.02(+0.10%) |
Nov 26, 2010 | 19.48 | 19.48 | 19.37 | 19.47 | 58,514 | -0.02(-0.10%) |
Nov 24, 2010 | 19.55 | 19.49 | 19.49 | 19.49 | 122,517 | +0.09(+0.46%) |
Nov 23, 2010 | 19.10 | 19.46 | 18.98 | 19.40 | 198,448 | +0.04(+0.21%) |
Nov 22, 2010 | 19.14 | 19.36 | 18.66 | 19.36 | 162,871 | +0.16(+0.83%) |
Nov 19, 2010 | 19.40 | 19.46 | 19.06 | 19.20 | 142,958 | -0.15(-0.78%) |
Nov 18, 2010 | 19.00 | 19.70 | 18.96 | 19.35 | 366,935 | +0.61(+3.26%) |
Nov 17, 2010 | 18.76 | 18.98 | 18.43 | 18.74 | 121,601 | +0.03(+0.16%) |
Nov 16, 2010 | 18.83 | 19.13 | 18.33 | 18.71 | 554,025 | -0.31(-1.63%) |
Nov 15, 2010 | 18.20 | 19.16 | 18.10 | 19.02 | 589,584 | +0.82(+4.51%) |
Nov 12, 2010 | 17.84 | 18.38 | 17.70 | 18.20 | 233,425 | +0.25(+1.39%) |
Nov 11, 2010 | 16.87 | 18.16 | 16.75 | 17.95 | 800,244 | +0.95(+5.59%) |
Nov 10, 2010 | 17.00 | 17.08 | 16.75 | 17.00 | 318,855 | -0.03(-0.18%) |
Nov 09, 2010 | 16.58 | 17.09 | 16.25 | 17.03 | 243,663 | +0.55(+3.34%) |
Nov 08, 2010 | 15.96 | 16.64 | 15.53 | 16.48 | 230,948 | +0.47(+2.94%) |
Nov 05, 2010 | 16.08 | 16.08 | 15.76 | 16.01 | 622,798 | -0.02(-0.12%) |
Nov 04, 2010 | 16.50 | 17.00 | 15.76 | 16.03 | 2,231,807 | +0.53(+3.42%) |
Nov 03, 2010 | 15.80 | 15.99 | 15.33 | 15.50 | 159,312 | -0.21(-1.34%) |
Nov 02, 2010 | 15.68 | 15.76 | 15.50 | 15.71 | 184,405 | +0.20(+1.29%) |