Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.13 | 20.62 | 19.83 | 20.39 | 14,550 | +0.30(+1.50%) |
Jan 28, 2011 | 21.11 | 21.38 | 20.09 | 20.09 | 18,907 | -1.14(-5.38%) |
Jan 27, 2011 | 21.21 | 21.60 | 21.18 | 21.23 | 9,556 | -0.05(-0.22%) |
Jan 26, 2011 | 20.72 | 21.60 | 20.50 | 21.28 | 19,385 | +0.69(+3.37%) |
Jan 25, 2011 | 19.58 | 20.88 | 19.58 | 20.58 | 11,146 | +0.86(+4.38%) |
Jan 24, 2011 | 19.29 | 19.80 | 19.28 | 19.72 | 9,884 | +0.56(+2.90%) |
Jan 21, 2011 | 19.52 | 19.76 | 19.16 | 19.16 | 23,688 | -0.20(-1.04%) |
Jan 20, 2011 | 20.25 | 20.29 | 19.36 | 19.36 | 9,146 | -0.89(-4.42%) |
Jan 19, 2011 | 20.74 | 20.94 | 20.20 | 20.26 | 6,530 | -0.89(-4.23%) |
Jan 18, 2011 | 21.18 | 21.31 | 20.73 | 21.15 | 8,770 | -0.14(-0.65%) |
Jan 14, 2011 | 21.09 | 21.31 | 20.75 | 21.29 | 14,645 | +0.20(+0.95%) |
Jan 13, 2011 | 20.52 | 21.28 | 20.52 | 21.09 | 29,249 | +0.09(+0.44%) |
Jan 12, 2011 | 21.18 | 21.60 | 20.88 | 21.00 | 37,304 | -0.06(-0.29%) |
Jan 11, 2011 | 21.09 | 21.15 | 20.97 | 21.06 | 5,378 | +0.00(+0.00%) |
Jan 10, 2011 | 21.24 | 21.38 | 21.05 | 21.06 | 10,728 | -0.23(-1.09%) |
Jan 07, 2011 | 21.60 | 21.60 | 21.22 | 21.29 | 7,489 | -0.32(-1.46%) |
Jan 06, 2011 | 21.74 | 21.74 | 21.33 | 21.61 | 10,521 | -0.15(-0.71%) |
Jan 05, 2011 | 21.51 | 21.76 | 21.09 | 21.76 | 10,575 | +0.24(+1.11%) |
Jan 04, 2011 | 21.97 | 21.97 | 21.52 | 21.52 | 8,720 | -0.38(-1.73%) |
Jan 03, 2011 | 21.31 | 21.92 | 21.30 | 21.90 | 15,718 | +0.76(+3.58%) |
Dec 31, 2010 | 21.37 | 21.56 | 21.14 | 21.14 | 9,022 | -0.22(-1.05%) |
Dec 30, 2010 | 21.46 | 21.48 | 21.37 | 21.37 | 4,740 | -0.02(-0.11%) |
Dec 29, 2010 | 21.25 | 21.48 | 21.25 | 21.39 | 30,002 | +0.18(+0.84%) |
Dec 28, 2010 | 21.10 | 21.26 | 21.10 | 21.21 | 7,151 | -0.04(-0.18%) |
Dec 27, 2010 | 21.02 | 21.26 | 21.02 | 21.25 | 12,007 | +0.22(+1.03%) |
Dec 23, 2010 | 21.19 | 21.19 | 21.04 | 21.04 | 10,450 | -0.15(-0.73%) |
Dec 22, 2010 | 21.25 | 21.25 | 21.09 | 21.19 | 8,068 | -0.07(-0.33%) |
Dec 21, 2010 | 21.19 | 21.26 | 21.11 | 21.26 | 18,110 | +0.05(+0.25%) |
Dec 20, 2010 | 21.21 | 21.26 | 21.18 | 21.21 | 7,690 | -0.01(-0.04%) |
Dec 17, 2010 | 21.20 | 21.25 | 21.06 | 21.21 | 43,609 | +0.05(+0.22%) |
Dec 16, 2010 | 21.11 | 21.17 | 21.00 | 21.17 | 27,302 | +0.06(+0.29%) |
Dec 15, 2010 | 21.10 | 21.16 | 21.07 | 21.11 | 12,585 | +0.01(+0.04%) |
Dec 14, 2010 | 21.08 | 21.16 | 20.48 | 21.10 | 16,561 | +0.13(+0.63%) |
Dec 13, 2010 | 21.02 | 21.16 | 20.83 | 20.97 | 19,848 | -0.05(-0.26%) |
Dec 10, 2010 | 20.85 | 21.02 | 20.75 | 21.02 | 13,411 | +0.12(+0.59%) |
Dec 09, 2010 | 20.91 | 20.91 | 20.77 | 20.90 | 15,643 | +0.10(+0.48%) |
Dec 08, 2010 | 20.81 | 20.91 | 20.46 | 20.80 | 24,004 | -0.05(-0.22%) |
Dec 07, 2010 | 20.86 | 20.86 | 20.70 | 20.84 | 14,042 | +0.02(+0.11%) |
Dec 06, 2010 | 20.74 | 20.91 | 20.64 | 20.82 | 21,523 | +0.07(+0.33%) |
Dec 03, 2010 | 20.67 | 20.78 | 20.32 | 20.75 | 19,103 | +0.01(+0.04%) |
Dec 02, 2010 | 20.69 | 20.76 | 20.60 | 20.74 | 9,098 | -0.01(-0.04%) |
Dec 01, 2010 | 20.44 | 20.75 | 20.20 | 20.75 | 20,609 | +0.54(+2.67%) |
Nov 30, 2010 | 20.39 | 20.39 | 19.86 | 20.21 | 7,283 | -0.18(-0.87%) |
Nov 29, 2010 | 20.13 | 20.40 | 19.73 | 20.39 | 7,546 | +0.06(+0.30%) |
Nov 26, 2010 | 20.16 | 20.37 | 20.16 | 20.33 | 1,105 | +0.03(+0.15%) |
Nov 24, 2010 | 20.01 | 20.30 | 20.30 | 20.30 | 40,394 | +0.42(+2.13%) |
Nov 23, 2010 | 19.43 | 19.96 | 19.43 | 19.87 | 17,274 | +0.18(+0.90%) |
Nov 22, 2010 | 19.71 | 19.75 | 19.37 | 19.69 | 19,932 | -0.02(-0.12%) |
Nov 19, 2010 | 19.69 | 19.76 | 19.38 | 19.72 | 27,154 | +0.10(+0.51%) |
Nov 18, 2010 | 19.61 | 19.88 | 19.17 | 19.62 | 10,345 | +0.30(+1.56%) |
Nov 17, 2010 | 19.29 | 19.36 | 19.17 | 19.32 | 7,493 | -0.03(-0.16%) |
Nov 16, 2010 | 19.44 | 19.52 | 19.26 | 19.35 | 25,337 | -0.30(-1.53%) |
Nov 15, 2010 | 19.15 | 19.71 | 19.14 | 19.65 | 15,265 | +0.34(+1.76%) |
Nov 12, 2010 | 19.48 | 20.02 | 19.25 | 19.31 | 26,089 | -0.37(-1.88%) |
Nov 11, 2010 | 19.85 | 19.95 | 19.68 | 19.68 | 1,838 | -0.40(-2.00%) |
Nov 10, 2010 | 20.04 | 20.08 | 19.48 | 20.08 | 16,031 | +0.45(+2.28%) |
Nov 09, 2010 | 19.77 | 20.17 | 19.29 | 19.63 | 19,932 | -0.23(-1.16%) |
Nov 08, 2010 | 19.99 | 19.99 | 19.86 | 19.86 | 8,976 | -0.12(-0.58%) |
Nov 05, 2010 | 20.06 | 20.17 | 19.92 | 19.98 | 13,745 | -0.08(-0.38%) |
Nov 04, 2010 | 20.05 | 20.20 | 19.86 | 20.06 | 25,947 | +0.09(+0.46%) |
Nov 03, 2010 | 19.93 | 20.01 | 19.80 | 19.96 | 9,444 | -0.09(-0.46%) |
Nov 02, 2010 | 19.77 | 20.06 | 19.71 | 20.06 | 29,976 | +0.35(+1.80%) |