Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.31 | 25.23 | 23.44 | 23.95 | 243,212 | -0.16(-0.66%) |
Jan 28, 2011 | 22.32 | 24.27 | 22.32 | 24.11 | 132,850 | +1.90(+8.55%) |
Jan 27, 2011 | 22.66 | 22.84 | 22.07 | 22.21 | 57,530 | -0.39(-1.73%) |
Jan 26, 2011 | 22.65 | 23.04 | 22.43 | 22.60 | 47,173 | -0.13(-0.57%) |
Jan 25, 2011 | 21.93 | 22.95 | 21.82 | 22.73 | 66,983 | +0.75(+3.41%) |
Jan 24, 2011 | 22.29 | 22.33 | 21.50 | 21.98 | 44,167 | -0.42(-1.87%) |
Jan 21, 2011 | 23.37 | 23.63 | 22.36 | 22.40 | 202,355 | -0.90(-3.86%) |
Jan 20, 2011 | 23.16 | 23.44 | 22.80 | 23.30 | 72,284 | -0.10(-0.43%) |
Jan 19, 2011 | 25.00 | 25.00 | 22.63 | 23.40 | 253,962 | -1.65(-6.59%) |
Jan 18, 2011 | 25.50 | 25.84 | 24.79 | 25.05 | 57,439 | -0.45(-1.76%) |
Jan 14, 2011 | 25.42 | 26.02 | 25.17 | 25.50 | 122,708 | +0.45(+1.80%) |
Jan 13, 2011 | 24.10 | 25.26 | 23.85 | 25.05 | 125,866 | +1.01(+4.20%) |
Jan 12, 2011 | 23.85 | 24.13 | 23.64 | 24.04 | 133,313 | +0.43(+1.82%) |
Jan 11, 2011 | 23.46 | 24.16 | 23.38 | 23.61 | 104,915 | +0.17(+0.73%) |
Jan 10, 2011 | 22.04 | 23.45 | 22.04 | 23.44 | 186,926 | +1.25(+5.63%) |
Jan 07, 2011 | 21.90 | 22.30 | 21.84 | 22.19 | 78,273 | +0.35(+1.60%) |
Jan 06, 2011 | 21.84 | 21.92 | 21.67 | 21.84 | 45,506 | -0.03(-0.14%) |
Jan 05, 2011 | 21.62 | 21.90 | 21.37 | 21.87 | 117,516 | +0.24(+1.11%) |
Jan 04, 2011 | 21.93 | 22.27 | 21.49 | 21.63 | 34,955 | -0.20(-0.92%) |
Jan 03, 2011 | 22.00 | 22.01 | 21.19 | 21.83 | 223,000 | +0.33(+1.53%) |
Dec 31, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 52,779 | +0.44(+2.09%) |
Dec 30, 2010 | 20.82 | 21.22 | 20.78 | 21.06 | 19,759 | +0.27(+1.30%) |
Dec 29, 2010 | 21.65 | 22.00 | 20.60 | 20.79 | 62,582 | -0.81(-3.75%) |
Dec 28, 2010 | 21.03 | 21.72 | 20.99 | 21.60 | 90,179 | +0.56(+2.66%) |
Dec 27, 2010 | 20.84 | 21.26 | 20.66 | 21.04 | 15,456 | -0.01(-0.05%) |
Dec 23, 2010 | 21.04 | 21.14 | 20.75 | 21.05 | 71,806 | -0.04(-0.19%) |
Dec 22, 2010 | 21.76 | 21.76 | 20.90 | 21.09 | 90,739 | -0.62(-2.86%) |
Dec 21, 2010 | 21.74 | 22.74 | 21.69 | 21.71 | 67,218 | +0.09(+0.42%) |
Dec 20, 2010 | 21.28 | 21.86 | 20.79 | 21.62 | 99,293 | +0.36(+1.69%) |
Dec 17, 2010 | 21.44 | 21.44 | 20.86 | 21.26 | 142,294 | -0.10(-0.47%) |
Dec 16, 2010 | 21.27 | 21.43 | 20.39 | 21.36 | 128,604 | +0.08(+0.38%) |
Dec 15, 2010 | 21.07 | 21.48 | 20.62 | 21.28 | 96,058 | +0.21(+1.00%) |
Dec 14, 2010 | 20.36 | 21.24 | 20.26 | 21.07 | 119,614 | +0.87(+4.31%) |
Dec 13, 2010 | 19.42 | 20.84 | 19.26 | 20.20 | 132,532 | +0.88(+4.55%) |
Dec 10, 2010 | 19.82 | 19.92 | 18.67 | 19.32 | 157,266 | -0.61(-3.06%) |
Dec 09, 2010 | 18.30 | 19.96 | 17.98 | 19.93 | 81,990 | +1.75(+9.63%) |
Dec 08, 2010 | 17.39 | 18.26 | 17.13 | 18.18 | 75,794 | +0.77(+4.42%) |
Dec 07, 2010 | 17.51 | 17.77 | 17.28 | 17.41 | 36,586 | +0.03(+0.17%) |
Dec 06, 2010 | 16.83 | 17.43 | 16.83 | 17.38 | 129,700 | +0.35(+2.06%) |
Dec 03, 2010 | 16.40 | 17.22 | 16.00 | 17.03 | 126,028 | +0.62(+3.78%) |
Dec 02, 2010 | 16.72 | 16.79 | 16.23 | 16.41 | 71,576 | -0.10(-0.61%) |
Dec 01, 2010 | 17.26 | 17.26 | 16.28 | 16.51 | 192,381 | -0.73(-4.23%) |
Nov 30, 2010 | 17.89 | 18.49 | 17.17 | 17.24 | 438,982 | -0.81(-4.49%) |
Nov 29, 2010 | 17.52 | 18.32 | 16.78 | 18.05 | 155,475 | +0.91(+5.31%) |
Nov 26, 2010 | 18.32 | 18.32 | 16.93 | 17.14 | 54,651 | -1.32(-7.15%) |
Nov 24, 2010 | 18.14 | 18.46 | 18.46 | 18.46 | 115,731 | +0.46(+2.56%) |
Nov 23, 2010 | 17.26 | 18.34 | 17.15 | 18.00 | 236,270 | +0.52(+2.97%) |
Nov 22, 2010 | 16.45 | 17.68 | 16.28 | 17.48 | 113,232 | +0.92(+5.56%) |
Nov 19, 2010 | 16.49 | 16.74 | 16.04 | 16.56 | 61,401 | +0.03(+0.18%) |
Nov 18, 2010 | 16.91 | 16.93 | 16.37 | 16.53 | 74,898 | +0.04(+0.24%) |
Nov 17, 2010 | 16.97 | 17.09 | 16.12 | 16.49 | 46,878 | -0.52(-3.06%) |
Nov 16, 2010 | 19.69 | 19.69 | 16.80 | 17.01 | 121,414 | -2.69(-13.65%) |
Nov 15, 2010 | 18.99 | 20.02 | 18.99 | 19.70 | 227,601 | +0.73(+3.85%) |
Nov 12, 2010 | 17.80 | 19.08 | 17.27 | 18.97 | 168,824 | +0.97(+5.39%) |
Nov 11, 2010 | 17.10 | 18.00 | 16.73 | 18.00 | 210,386 | +0.81(+4.71%) |
Nov 10, 2010 | 16.23 | 17.20 | 16.19 | 17.19 | 93,304 | +0.99(+6.11%) |
Nov 09, 2010 | 15.44 | 16.34 | 15.28 | 16.20 | 82,324 | +0.94(+6.16%) |
Nov 08, 2010 | 15.10 | 15.49 | 14.79 | 15.26 | 65,608 | +0.24(+1.60%) |
Nov 05, 2010 | 14.98 | 15.14 | 14.87 | 15.02 | 73,147 | -0.03(-0.20%) |
Nov 04, 2010 | 15.31 | 15.50 | 14.84 | 15.05 | 96,909 | -0.20(-1.31%) |
Nov 03, 2010 | 15.28 | 15.34 | 14.92 | 15.25 | 60,026 | -0.08(-0.52%) |
Nov 02, 2010 | 15.19 | 15.70 | 14.19 | 15.33 | 154,611 | +1.91(+14.23%) |