Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.37 | 18.66 | 17.96 | 18.32 | 168,410 | -0.02(-0.10%) |
Jan 28, 2011 | 19.01 | 19.04 | 18.29 | 18.34 | 76,096 | -0.65(-3.44%) |
Jan 27, 2011 | 19.40 | 19.49 | 18.95 | 19.00 | 34,831 | -0.36(-1.84%) |
Jan 26, 2011 | 18.68 | 19.59 | 18.67 | 19.35 | 71,253 | +0.80(+4.30%) |
Jan 25, 2011 | 18.38 | 18.70 | 18.32 | 18.55 | 56,058 | +0.13(+0.73%) |
Jan 24, 2011 | 18.38 | 18.48 | 18.27 | 18.42 | 53,600 | +0.09(+0.47%) |
Jan 21, 2011 | 18.46 | 18.71 | 18.24 | 18.33 | 99,673 | -0.01(-0.05%) |
Jan 20, 2011 | 18.59 | 18.76 | 18.16 | 18.34 | 140,898 | -0.45(-2.41%) |
Jan 19, 2011 | 19.08 | 19.20 | 18.64 | 18.79 | 147,403 | -0.36(-1.86%) |
Jan 18, 2011 | 19.07 | 19.28 | 18.77 | 19.15 | 99,355 | +0.11(+0.56%) |
Jan 14, 2011 | 18.66 | 19.07 | 18.48 | 19.04 | 32,156 | +0.33(+1.75%) |
Jan 13, 2011 | 19.01 | 19.01 | 18.48 | 18.72 | 152,252 | -0.22(-1.17%) |
Jan 12, 2011 | 19.05 | 19.05 | 18.84 | 18.94 | 72,872 | +0.02(+0.10%) |
Jan 11, 2011 | 18.89 | 19.04 | 18.72 | 18.92 | 93,741 | +0.21(+1.13%) |
Jan 10, 2011 | 18.33 | 18.76 | 18.24 | 18.71 | 123,616 | +0.30(+1.62%) |
Jan 07, 2011 | 18.47 | 18.52 | 18.22 | 18.41 | 97,994 | -0.03(-0.16%) |
Jan 06, 2011 | 18.59 | 18.70 | 18.25 | 18.44 | 76,413 | -0.17(-0.93%) |
Jan 05, 2011 | 17.93 | 18.63 | 17.76 | 18.61 | 125,083 | +0.68(+3.81%) |
Jan 04, 2011 | 18.53 | 18.76 | 17.74 | 17.93 | 109,696 | -0.58(-3.12%) |
Jan 03, 2011 | 19.05 | 19.13 | 18.48 | 18.50 | 103,677 | -0.36(-1.89%) |
Dec 31, 2010 | 18.86 | 18.97 | 18.50 | 18.86 | 100,850 | -0.02(-0.10%) |
Dec 30, 2010 | 18.59 | 19.01 | 18.59 | 18.88 | 149,742 | +0.32(+1.71%) |
Dec 29, 2010 | 18.29 | 18.66 | 18.29 | 18.56 | 46,877 | +0.28(+1.53%) |
Dec 28, 2010 | 18.27 | 18.40 | 18.12 | 18.28 | 162,375 | +0.01(+0.05%) |
Dec 27, 2010 | 18.42 | 18.48 | 18.21 | 18.27 | 101,704 | -0.14(-0.78%) |
Dec 23, 2010 | 18.25 | 18.48 | 17.97 | 18.42 | 189,650 | +0.26(+1.43%) |
Dec 22, 2010 | 17.69 | 18.16 | 17.58 | 18.16 | 211,426 | +0.61(+3.45%) |
Dec 21, 2010 | 16.74 | 17.59 | 16.74 | 17.55 | 228,514 | +0.90(+5.43%) |
Dec 20, 2010 | 16.57 | 16.85 | 16.36 | 16.65 | 119,709 | +0.18(+1.11%) |
Dec 17, 2010 | 16.46 | 16.59 | 16.36 | 16.46 | 101,353 | +0.07(+0.41%) |
Dec 16, 2010 | 16.39 | 16.46 | 16.18 | 16.40 | 198,946 | +0.01(+0.06%) |
Dec 15, 2010 | 16.71 | 16.78 | 16.21 | 16.39 | 348,650 | -0.34(-2.01%) |
Dec 14, 2010 | 16.78 | 17.03 | 16.56 | 16.72 | 231,184 | -0.15(-0.91%) |
Dec 13, 2010 | 16.74 | 16.91 | 16.66 | 16.88 | 308,572 | +0.20(+1.21%) |
Dec 10, 2010 | 16.55 | 16.83 | 16.43 | 16.68 | 1,800,494 | -0.70(-4.04%) |
Dec 09, 2010 | 18.56 | 18.74 | 17.23 | 17.38 | 191,778 | -1.36(-7.24%) |
Dec 08, 2010 | 18.38 | 18.80 | 18.09 | 18.74 | 91,198 | +0.38(+2.04%) |
Dec 07, 2010 | 19.49 | 19.65 | 18.19 | 18.36 | 132,531 | -1.03(-5.31%) |
Dec 06, 2010 | 20.35 | 20.35 | 19.32 | 19.39 | 96,701 | -0.98(-4.82%) |
Dec 03, 2010 | 20.12 | 20.65 | 19.99 | 20.37 | 50,322 | +0.14(+0.71%) |
Dec 02, 2010 | 20.30 | 20.46 | 20.02 | 20.23 | 41,162 | +0.15(+0.77%) |
Dec 01, 2010 | 20.17 | 20.52 | 19.71 | 20.07 | 134,474 | +0.39(+2.00%) |
Nov 30, 2010 | 19.12 | 19.87 | 19.02 | 19.68 | 124,917 | +0.42(+2.20%) |
Nov 29, 2010 | 18.89 | 19.38 | 18.64 | 19.26 | 58,648 | +0.27(+1.42%) |
Nov 26, 2010 | 18.57 | 19.19 | 18.57 | 18.99 | 18,989 | +0.25(+1.34%) |
Nov 24, 2010 | 18.45 | 18.74 | 18.74 | 18.74 | 39,729 | +0.47(+2.58%) |
Nov 23, 2010 | 18.18 | 18.55 | 18.01 | 18.26 | 19,974 | -0.24(-1.30%) |
Nov 22, 2010 | 18.40 | 18.57 | 18.14 | 18.50 | 37,822 | +0.08(+0.42%) |
Nov 19, 2010 | 18.09 | 18.60 | 17.74 | 18.43 | 48,260 | +0.35(+1.92%) |
Nov 18, 2010 | 17.42 | 18.48 | 17.11 | 18.08 | 41,230 | +0.97(+5.68%) |
Nov 17, 2010 | 16.89 | 17.23 | 16.84 | 17.11 | 9,444 | +0.20(+1.20%) |
Nov 16, 2010 | 16.95 | 16.97 | 16.37 | 16.91 | 44,860 | -0.24(-1.40%) |
Nov 15, 2010 | 17.45 | 17.77 | 17.12 | 17.15 | 33,452 | -0.17(-1.00%) |
Nov 12, 2010 | 17.59 | 17.60 | 17.07 | 17.32 | 43,032 | -0.51(-2.86%) |
Nov 11, 2010 | 17.27 | 18.09 | 17.27 | 17.83 | 21,735 | +0.37(+2.09%) |
Nov 10, 2010 | 17.12 | 17.51 | 16.69 | 17.47 | 41,805 | +0.37(+2.14%) |
Nov 09, 2010 | 17.09 | 17.42 | 16.99 | 17.10 | 49,799 | +0.10(+0.57%) |
Nov 08, 2010 | 16.70 | 17.10 | 16.51 | 17.00 | 37,502 | +0.31(+1.84%) |
Nov 05, 2010 | 17.06 | 17.06 | 16.61 | 16.70 | 48,889 | -0.28(-1.64%) |
Nov 04, 2010 | 16.90 | 17.27 | 16.76 | 16.97 | 76,439 | +0.58(+3.52%) |
Nov 03, 2010 | 16.74 | 17.03 | 16.13 | 16.40 | 102,497 | -0.05(-0.29%) |
Nov 02, 2010 | 15.96 | 16.52 | 15.90 | 16.45 | 72,993 | +0.72(+4.59%) |