Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.09 | 19.38 | 18.72 | 18.76 | 187,424 | -0.15(-0.80%) |
Jan 28, 2011 | 19.23 | 19.38 | 18.75 | 18.91 | 196,904 | -0.29(-1.53%) |
Jan 27, 2011 | 19.08 | 19.61 | 19.04 | 19.21 | 131,563 | +0.14(+0.75%) |
Jan 26, 2011 | 18.48 | 19.19 | 18.16 | 19.06 | 191,951 | +0.60(+3.26%) |
Jan 25, 2011 | 18.37 | 18.62 | 18.15 | 18.46 | 98,069 | -0.10(-0.51%) |
Jan 24, 2011 | 18.51 | 18.72 | 18.15 | 18.56 | 99,600 | +0.09(+0.47%) |
Jan 21, 2011 | 19.08 | 19.08 | 18.10 | 18.47 | 298,199 | -0.53(-2.80%) |
Jan 20, 2011 | 18.90 | 19.17 | 18.39 | 19.00 | 164,395 | +0.01(+0.04%) |
Jan 19, 2011 | 19.94 | 20.07 | 18.93 | 18.99 | 321,431 | -0.94(-4.69%) |
Jan 18, 2011 | 20.20 | 20.36 | 19.77 | 19.93 | 364,246 | -0.42(-2.06%) |
Jan 14, 2011 | 20.47 | 20.63 | 20.24 | 20.35 | 124,842 | -0.20(-0.96%) |
Jan 13, 2011 | 20.46 | 20.74 | 20.39 | 20.55 | 117,294 | +0.04(+0.19%) |
Jan 12, 2011 | 21.02 | 21.05 | 20.41 | 20.51 | 185,469 | -0.26(-1.26%) |
Jan 11, 2011 | 21.18 | 21.43 | 20.73 | 20.77 | 219,879 | -0.31(-1.46%) |
Jan 10, 2011 | 21.28 | 21.30 | 20.75 | 21.08 | 235,686 | -0.24(-1.11%) |
Jan 07, 2011 | 21.88 | 22.09 | 20.99 | 21.31 | 240,226 | -0.47(-2.14%) |
Jan 06, 2011 | 21.77 | 21.93 | 21.31 | 21.78 | 353,675 | +0.35(+1.62%) |
Jan 05, 2011 | 21.00 | 21.46 | 20.83 | 21.43 | 214,666 | +0.51(+2.45%) |
Jan 04, 2011 | 21.21 | 21.37 | 20.73 | 20.92 | 333,637 | +0.14(+0.68%) |
Jan 03, 2011 | 20.40 | 21.03 | 20.18 | 20.78 | 181,230 | +0.56(+2.77%) |
Dec 31, 2010 | 20.76 | 20.78 | 20.15 | 20.22 | 138,654 | -0.59(-2.85%) |
Dec 30, 2010 | 20.60 | 20.92 | 20.39 | 20.81 | 127,017 | +0.12(+0.57%) |
Dec 29, 2010 | 20.78 | 20.95 | 20.67 | 20.69 | 198,070 | -0.10(-0.49%) |
Dec 28, 2010 | 21.06 | 21.32 | 20.73 | 20.79 | 324,551 | -0.21(-1.01%) |
Dec 27, 2010 | 20.85 | 21.08 | 20.71 | 21.00 | 153,636 | -0.06(-0.26%) |
Dec 23, 2010 | 21.31 | 21.44 | 20.92 | 21.06 | 304,327 | -0.23(-1.08%) |
Dec 22, 2010 | 21.11 | 22.20 | 20.29 | 21.29 | 1,319,757 | +3.79(+21.65%) |
Dec 21, 2010 | 17.37 | 17.60 | 16.97 | 17.50 | 289,621 | +0.28(+1.60%) |
Dec 20, 2010 | 17.64 | 17.72 | 17.18 | 17.22 | 165,537 | -0.42(-2.37%) |
Dec 17, 2010 | 17.81 | 17.86 | 17.49 | 17.64 | 380,404 | -0.11(-0.62%) |
Dec 16, 2010 | 17.76 | 18.00 | 17.38 | 17.75 | 293,644 | -0.03(-0.18%) |
Dec 15, 2010 | 18.59 | 18.62 | 17.66 | 17.78 | 227,472 | -0.88(-4.74%) |
Dec 14, 2010 | 18.98 | 18.98 | 18.60 | 18.67 | 160,383 | -0.13(-0.67%) |
Dec 13, 2010 | 19.04 | 19.04 | 18.75 | 18.79 | 262,442 | -0.17(-0.87%) |
Dec 10, 2010 | 18.29 | 18.98 | 17.77 | 18.96 | 710,627 | +0.75(+4.12%) |
Dec 09, 2010 | 21.07 | 21.49 | 17.83 | 18.21 | 1,292,874 | -3.65(-16.68%) |
Dec 08, 2010 | 22.28 | 22.28 | 21.59 | 21.86 | 278,839 | -0.41(-1.84%) |
Dec 07, 2010 | 21.01 | 23.29 | 21.01 | 22.27 | 410,995 | +1.47(+7.06%) |
Dec 06, 2010 | 20.52 | 20.84 | 20.33 | 20.80 | 148,670 | +0.31(+1.50%) |
Dec 03, 2010 | 20.15 | 20.60 | 19.68 | 20.49 | 151,020 | +0.20(+0.97%) |
Dec 02, 2010 | 20.84 | 20.97 | 19.93 | 20.29 | 163,106 | -0.61(-2.91%) |
Dec 01, 2010 | 19.92 | 20.91 | 19.92 | 20.90 | 196,316 | +1.41(+7.21%) |
Nov 30, 2010 | 19.20 | 19.72 | 19.09 | 19.50 | 121,293 | +0.02(+0.12%) |
Nov 29, 2010 | 19.07 | 19.58 | 18.64 | 19.47 | 106,656 | +0.19(+0.98%) |
Nov 26, 2010 | 19.13 | 19.35 | 19.01 | 19.28 | 38,886 | +0.08(+0.41%) |
Nov 24, 2010 | 19.63 | 19.20 | 19.20 | 19.20 | 184,356 | -0.21(-1.06%) |
Nov 23, 2010 | 19.15 | 19.87 | 18.91 | 19.41 | 441,413 | +0.32(+1.70%) |
Nov 22, 2010 | 18.70 | 19.29 | 18.61 | 19.09 | 108,220 | +0.33(+1.77%) |
Nov 19, 2010 | 18.54 | 18.83 | 18.27 | 18.75 | 74,460 | +0.15(+0.81%) |
Nov 18, 2010 | 17.96 | 18.87 | 17.96 | 18.61 | 91,020 | +0.95(+5.36%) |
Nov 17, 2010 | 17.36 | 17.83 | 17.18 | 17.66 | 58,521 | +0.38(+2.19%) |
Nov 16, 2010 | 17.47 | 17.58 | 17.08 | 17.28 | 143,909 | -0.45(-2.54%) |
Nov 15, 2010 | 17.73 | 18.04 | 17.68 | 17.73 | 66,590 | +0.20(+1.13%) |
Nov 12, 2010 | 17.70 | 17.90 | 17.50 | 17.53 | 83,610 | -0.37(-2.07%) |
Nov 11, 2010 | 17.33 | 17.93 | 17.31 | 17.90 | 108,267 | +0.16(+0.89%) |
Nov 10, 2010 | 18.44 | 18.55 | 17.56 | 17.74 | 182,918 | -0.66(-3.60%) |
Nov 09, 2010 | 18.77 | 18.82 | 18.21 | 18.41 | 130,042 | -0.32(-1.73%) |
Nov 08, 2010 | 18.57 | 18.81 | 18.46 | 18.73 | 81,180 | +0.17(+0.89%) |
Nov 05, 2010 | 18.04 | 18.63 | 18.01 | 18.57 | 96,973 | +0.58(+3.25%) |
Nov 04, 2010 | 18.82 | 18.99 | 17.93 | 17.98 | 207,580 | -0.31(-1.68%) |
Nov 03, 2010 | 18.34 | 18.51 | 17.96 | 18.29 | 142,346 | -0.04(-0.22%) |
Nov 02, 2010 | 18.30 | 18.46 | 17.92 | 18.33 | 135,990 | +0.37(+2.07%) |