Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.96 | 19.12 | 18.64 | 18.86 | 544,503 | -0.04(-0.21%) |
Jan 28, 2011 | 20.17 | 20.24 | 18.82 | 18.90 | 1,094,452 | -1.24(-6.14%) |
Jan 27, 2011 | 19.50 | 20.44 | 19.33 | 20.13 | 861,034 | +0.71(+3.63%) |
Jan 26, 2011 | 17.95 | 19.73 | 17.83 | 19.43 | 1,390,979 | +1.63(+9.14%) |
Jan 25, 2011 | 17.80 | 17.88 | 17.31 | 17.80 | 700,378 | -0.02(-0.11%) |
Jan 24, 2011 | 18.04 | 18.06 | 17.72 | 17.82 | 322,395 | -0.17(-0.97%) |
Jan 21, 2011 | 17.92 | 18.11 | 17.74 | 18.00 | 360,323 | +0.19(+1.09%) |
Jan 20, 2011 | 18.02 | 18.18 | 17.67 | 17.80 | 320,446 | -0.34(-1.89%) |
Jan 19, 2011 | 18.76 | 18.80 | 18.11 | 18.15 | 433,630 | -0.65(-3.47%) |
Jan 18, 2011 | 18.78 | 18.84 | 18.44 | 18.80 | 272,538 | +0.01(+0.04%) |
Jan 14, 2011 | 18.86 | 18.90 | 18.66 | 18.79 | 239,057 | -0.01(-0.07%) |
Jan 13, 2011 | 18.84 | 19.10 | 18.72 | 18.80 | 301,181 | -0.01(-0.04%) |
Jan 12, 2011 | 18.71 | 18.83 | 18.64 | 18.81 | 251,199 | +0.17(+0.93%) |
Jan 11, 2011 | 18.68 | 18.82 | 18.48 | 18.64 | 221,349 | +0.01(+0.07%) |
Jan 10, 2011 | 18.47 | 18.78 | 18.23 | 18.62 | 235,982 | +0.03(+0.14%) |
Jan 07, 2011 | 18.98 | 18.98 | 18.28 | 18.60 | 321,045 | -0.32(-1.69%) |
Jan 06, 2011 | 19.10 | 19.19 | 18.83 | 18.92 | 331,054 | -0.20(-1.05%) |
Jan 05, 2011 | 18.96 | 19.14 | 18.82 | 19.12 | 523,073 | +0.23(+1.20%) |
Jan 04, 2011 | 19.28 | 19.41 | 18.68 | 18.89 | 627,169 | -0.27(-1.43%) |
Jan 03, 2011 | 18.50 | 19.32 | 18.35 | 19.16 | 401,846 | +0.67(+3.65%) |
Dec 31, 2010 | 18.61 | 18.70 | 18.38 | 18.49 | 255,161 | -0.09(-0.47%) |
Dec 30, 2010 | 18.38 | 18.72 | 18.34 | 18.58 | 306,137 | +0.25(+1.38%) |
Dec 29, 2010 | 18.37 | 18.39 | 18.25 | 18.32 | 180,864 | +0.06(+0.33%) |
Dec 28, 2010 | 18.42 | 18.48 | 18.12 | 18.26 | 383,778 | -0.19(-1.01%) |
Dec 27, 2010 | 18.55 | 18.58 | 18.39 | 18.45 | 346,879 | -0.13(-0.70%) |
Dec 23, 2010 | 18.70 | 18.82 | 18.51 | 18.58 | 244,738 | -0.18(-0.94%) |
Dec 22, 2010 | 19.08 | 19.08 | 18.72 | 18.76 | 267,391 | -0.29(-1.54%) |
Dec 21, 2010 | 18.94 | 19.12 | 18.80 | 19.05 | 447,033 | +0.23(+1.20%) |
Dec 20, 2010 | 18.41 | 18.94 | 18.41 | 18.82 | 483,505 | +0.35(+1.91%) |
Dec 17, 2010 | 18.40 | 18.50 | 18.20 | 18.47 | 955,416 | +0.13(+0.73%) |
Dec 16, 2010 | 18.06 | 18.40 | 17.97 | 18.34 | 771,480 | -0.11(-0.58%) |
Dec 15, 2010 | 18.56 | 18.98 | 18.38 | 18.44 | 438,621 | -0.07(-0.40%) |
Dec 14, 2010 | 18.65 | 18.70 | 18.44 | 18.52 | 679,734 | -0.06(-0.32%) |
Dec 13, 2010 | 18.76 | 18.82 | 18.54 | 18.58 | 686,670 | -0.09(-0.50%) |
Dec 10, 2010 | 18.47 | 18.78 | 18.08 | 18.67 | 1,159,513 | +0.21(+1.16%) |
Dec 09, 2010 | 19.98 | 19.98 | 18.07 | 18.46 | 2,535,566 | -2.51(-11.98%) |
Dec 08, 2010 | 21.10 | 21.11 | 20.84 | 20.97 | 576,426 | -0.03(-0.13%) |
Dec 07, 2010 | 20.98 | 21.22 | 20.90 | 21.00 | 548,707 | +0.16(+0.77%) |
Dec 06, 2010 | 20.57 | 20.97 | 20.40 | 20.84 | 559,509 | +0.21(+1.00%) |
Dec 03, 2010 | 20.24 | 20.74 | 20.24 | 20.63 | 506,874 | +0.18(+0.88%) |
Dec 02, 2010 | 20.08 | 20.58 | 20.02 | 20.45 | 387,980 | +0.44(+2.21%) |
Dec 01, 2010 | 20.12 | 20.12 | 19.89 | 20.01 | 565,107 | +0.25(+1.27%) |
Nov 30, 2010 | 19.76 | 19.84 | 19.53 | 19.76 | 501,367 | -0.21(-1.07%) |
Nov 29, 2010 | 19.78 | 20.02 | 19.58 | 19.97 | 191,362 | +0.03(+0.17%) |
Nov 26, 2010 | 19.96 | 20.14 | 19.90 | 19.94 | 172,784 | -0.08(-0.40%) |
Nov 24, 2010 | 19.90 | 20.02 | 20.02 | 20.02 | 260,759 | +0.35(+1.76%) |
Nov 23, 2010 | 19.50 | 19.70 | 19.32 | 19.67 | 313,566 | +0.05(+0.24%) |
Nov 22, 2010 | 19.81 | 19.86 | 19.45 | 19.62 | 420,789 | -0.19(-0.94%) |
Nov 19, 2010 | 19.89 | 19.96 | 19.78 | 19.81 | 281,594 | -0.07(-0.34%) |
Nov 18, 2010 | 19.75 | 20.00 | 19.74 | 19.88 | 330,848 | +0.41(+2.12%) |
Nov 17, 2010 | 19.72 | 19.83 | 19.38 | 19.46 | 359,907 | -0.16(-0.81%) |
Nov 16, 2010 | 19.84 | 20.00 | 19.47 | 19.62 | 492,348 | -0.37(-1.87%) |
Nov 15, 2010 | 20.10 | 20.15 | 19.87 | 20.00 | 651,870 | -0.03(-0.13%) |
Nov 12, 2010 | 20.25 | 20.62 | 20.02 | 20.02 | 342,414 | -0.45(-2.21%) |
Nov 11, 2010 | 20.43 | 20.67 | 20.28 | 20.48 | 207,971 | -0.17(-0.84%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.20 | 20.65 | 464,051 | +0.15(+0.72%) |
Nov 09, 2010 | 20.72 | 20.82 | 20.44 | 20.50 | 544,983 | -0.21(-1.00%) |
Nov 08, 2010 | 20.90 | 20.92 | 20.61 | 20.71 | 354,052 | -0.27(-1.30%) |
Nov 05, 2010 | 20.98 | 20.99 | 20.61 | 20.98 | 512,471 | +0.07(+0.35%) |
Nov 04, 2010 | 21.32 | 21.32 | 20.68 | 20.91 | 746,526 | -0.29(-1.35%) |
Nov 03, 2010 | 20.74 | 21.25 | 20.63 | 21.20 | 445,938 | +0.42(+2.02%) |
Nov 02, 2010 | 20.23 | 20.82 | 20.02 | 20.78 | 481,423 | +0.77(+3.86%) |