Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.74 | 20.15 | 19.15 | 19.58 | 74,027 | -0.04(-0.19%) |
Jan 28, 2011 | 20.49 | 20.49 | 19.44 | 19.62 | 134,960 | -0.88(-4.31%) |
Jan 27, 2011 | 20.59 | 20.88 | 20.49 | 20.50 | 92,347 | -0.11(-0.53%) |
Jan 26, 2011 | 20.43 | 20.97 | 20.16 | 20.61 | 108,349 | +0.31(+1.55%) |
Jan 25, 2011 | 19.63 | 20.34 | 19.52 | 20.30 | 78,270 | +0.55(+2.78%) |
Jan 24, 2011 | 19.83 | 19.98 | 19.35 | 19.75 | 150,935 | -0.10(-0.48%) |
Jan 21, 2011 | 20.63 | 20.63 | 19.82 | 19.85 | 133,111 | -0.68(-3.31%) |
Jan 20, 2011 | 21.24 | 21.48 | 20.43 | 20.53 | 88,965 | -0.77(-3.64%) |
Jan 19, 2011 | 21.54 | 21.59 | 21.09 | 21.30 | 92,029 | -0.31(-1.42%) |
Jan 18, 2011 | 21.43 | 21.73 | 21.12 | 21.61 | 63,695 | -0.04(-0.20%) |
Jan 14, 2011 | 21.52 | 21.73 | 17.73 | 21.65 | 56,770 | +0.07(+0.34%) |
Jan 13, 2011 | 21.87 | 21.87 | 21.44 | 21.58 | 42,246 | -0.14(-0.64%) |
Jan 12, 2011 | 21.86 | 21.97 | 21.59 | 21.72 | 84,131 | +0.12(+0.54%) |
Jan 11, 2011 | 21.56 | 21.75 | 21.24 | 21.60 | 88,995 | +0.14(+0.65%) |
Jan 10, 2011 | 21.24 | 21.68 | 20.41 | 21.46 | 97,944 | +0.11(+0.51%) |
Jan 07, 2011 | 21.31 | 21.45 | 21.02 | 21.35 | 131,392 | +0.15(+0.72%) |
Jan 06, 2011 | 21.18 | 21.27 | 20.91 | 21.20 | 73,768 | +0.07(+0.31%) |
Jan 05, 2011 | 20.90 | 21.16 | 20.56 | 21.13 | 127,960 | +0.23(+1.08%) |
Jan 04, 2011 | 21.75 | 21.75 | 20.70 | 20.91 | 242,427 | -0.83(-3.83%) |
Jan 03, 2011 | 21.24 | 21.78 | 21.18 | 21.74 | 137,331 | +0.80(+3.80%) |
Dec 31, 2010 | 20.95 | 21.37 | 20.27 | 20.94 | 87,048 | -0.23(-1.07%) |
Dec 30, 2010 | 21.50 | 21.54 | 21.17 | 21.17 | 44,850 | -0.29(-1.36%) |
Dec 29, 2010 | 21.60 | 21.65 | 21.38 | 21.46 | 66,287 | -0.02(-0.10%) |
Dec 28, 2010 | 21.78 | 21.78 | 21.23 | 21.48 | 61,789 | -0.29(-1.34%) |
Dec 27, 2010 | 21.40 | 21.86 | 21.40 | 21.78 | 35,925 | +0.15(+0.68%) |
Dec 23, 2010 | 21.37 | 21.81 | 21.27 | 21.63 | 56,563 | +0.28(+1.30%) |
Dec 22, 2010 | 21.20 | 21.46 | 20.93 | 21.35 | 68,655 | +0.23(+1.07%) |
Dec 21, 2010 | 20.78 | 21.18 | 20.78 | 21.13 | 91,203 | +0.53(+2.55%) |
Dec 20, 2010 | 21.03 | 21.06 | 20.56 | 20.60 | 106,371 | -0.23(-1.12%) |
Dec 17, 2010 | 21.29 | 21.48 | 20.75 | 20.83 | 424,810 | -0.43(-2.03%) |
Dec 16, 2010 | 21.16 | 21.37 | 20.95 | 21.27 | 86,830 | +0.19(+0.90%) |
Dec 15, 2010 | 20.76 | 21.28 | 20.76 | 21.08 | 196,234 | +0.32(+1.55%) |
Dec 14, 2010 | 20.39 | 20.77 | 20.25 | 20.75 | 180,770 | +0.48(+2.34%) |
Dec 13, 2010 | 20.12 | 20.40 | 19.99 | 20.28 | 162,162 | +0.18(+0.87%) |
Dec 10, 2010 | 19.60 | 20.18 | 19.40 | 20.10 | 163,985 | +0.32(+1.63%) |
Dec 09, 2010 | 19.47 | 19.95 | 19.22 | 19.78 | 166,887 | +0.56(+2.89%) |
Dec 08, 2010 | 18.79 | 19.34 | 18.41 | 19.23 | 152,202 | +0.50(+2.65%) |
Dec 07, 2010 | 18.12 | 19.04 | 18.12 | 18.73 | 121,315 | +0.82(+4.57%) |
Dec 06, 2010 | 17.62 | 17.94 | 17.58 | 17.91 | 176,170 | +0.20(+1.16%) |
Dec 03, 2010 | 16.88 | 17.83 | 16.88 | 17.71 | 252,089 | +0.68(+3.99%) |
Dec 02, 2010 | 15.50 | 17.03 | 15.42 | 17.03 | 439,900 | +1.48(+9.55%) |
Dec 01, 2010 | 15.43 | 15.70 | 15.39 | 15.54 | 249,708 | +0.36(+2.36%) |
Nov 30, 2010 | 15.35 | 15.37 | 15.04 | 15.18 | 195,651 | -0.34(-2.21%) |
Nov 29, 2010 | 15.48 | 15.61 | 15.29 | 15.53 | 59,364 | -0.12(-0.75%) |
Nov 26, 2010 | 15.78 | 15.90 | 15.63 | 15.64 | 31,798 | -0.26(-1.61%) |
Nov 24, 2010 | 15.73 | 15.90 | 15.90 | 15.90 | 73,315 | +0.32(+2.07%) |
Nov 23, 2010 | 15.61 | 16.09 | 15.44 | 15.58 | 55,998 | -0.29(-1.80%) |
Nov 22, 2010 | 16.08 | 16.10 | 15.79 | 15.86 | 88,891 | -0.19(-1.18%) |
Nov 19, 2010 | 15.90 | 16.10 | 15.76 | 16.05 | 178,420 | +0.15(+0.97%) |
Nov 18, 2010 | 15.79 | 15.97 | 15.63 | 15.90 | 76,640 | +0.32(+2.07%) |
Nov 17, 2010 | 15.71 | 15.84 | 15.42 | 15.58 | 30,598 | -0.07(-0.42%) |
Nov 16, 2010 | 15.91 | 15.94 | 15.42 | 15.64 | 107,468 | -0.44(-2.73%) |
Nov 15, 2010 | 16.39 | 16.43 | 16.05 | 16.08 | 58,053 | -0.15(-0.90%) |
Nov 12, 2010 | 16.46 | 16.59 | 16.20 | 16.23 | 72,110 | -0.44(-2.63%) |
Nov 11, 2010 | 16.82 | 16.82 | 16.57 | 16.67 | 47,974 | -0.38(-2.23%) |
Nov 10, 2010 | 16.62 | 17.06 | 16.43 | 17.05 | 156,880 | +0.51(+3.09%) |
Nov 09, 2010 | 17.18 | 17.18 | 16.45 | 16.54 | 109,386 | -0.75(-4.36%) |
Nov 08, 2010 | 17.27 | 17.43 | 17.09 | 17.29 | 63,948 | -0.10(-0.55%) |
Nov 05, 2010 | 16.94 | 17.46 | 16.92 | 17.38 | 128,840 | +0.42(+2.50%) |
Nov 04, 2010 | 16.73 | 16.97 | 16.52 | 16.96 | 134,002 | +0.48(+2.88%) |
Nov 03, 2010 | 16.26 | 16.58 | 16.22 | 16.48 | 343,714 | +0.26(+1.58%) |
Nov 02, 2010 | 16.08 | 16.32 | 15.90 | 16.23 | 248,883 | +0.41(+2.57%) |