Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.78 | 17.78 | 17.45 | 17.66 | 39,722 | +0.24(+1.38%) |
Jan 28, 2011 | 17.80 | 17.80 | 17.42 | 17.42 | 30,204 | -0.30(-1.69%) |
Jan 27, 2011 | 17.81 | 17.85 | 17.71 | 17.72 | 45,600 | -0.20(-1.12%) |
Jan 26, 2011 | 17.83 | 18.05 | 17.83 | 17.92 | 17,012 | +0.38(+2.17%) |
Jan 25, 2011 | 17.60 | 17.66 | 17.50 | 17.54 | 16,960 | -0.21(-1.18%) |
Jan 24, 2011 | 17.65 | 18.20 | 17.65 | 17.75 | 45,284 | -0.47(-2.58%) |
Jan 21, 2011 | 18.08 | 18.30 | 18.08 | 18.22 | 96,757 | +0.12(+0.66%) |
Jan 20, 2011 | 17.95 | 18.30 | 17.95 | 18.10 | 23,576 | -0.30(-1.63%) |
Jan 19, 2011 | 18.68 | 18.68 | 18.40 | 18.40 | 20,795 | -0.04(-0.22%) |
Jan 18, 2011 | 18.60 | 18.60 | 18.00 | 18.44 | 23,386 | -0.49(-2.59%) |
Jan 14, 2011 | 18.93 | 18.93 | 18.80 | 18.93 | 14,396 | +0.04(+0.21%) |
Jan 13, 2011 | 18.77 | 18.93 | 18.75 | 18.89 | 16,274 | +0.18(+0.96%) |
Jan 12, 2011 | 18.35 | 18.74 | 18.35 | 18.71 | 13,549 | +0.31(+1.68%) |
Jan 11, 2011 | 18.15 | 18.40 | 18.15 | 18.40 | 24,797 | +0.24(+1.32%) |
Jan 10, 2011 | 18.00 | 18.24 | 18.00 | 18.16 | 10,783 | -0.08(-0.44%) |
Jan 07, 2011 | 18.24 | 18.24 | 18.00 | 18.24 | 14,690 | +0.00(+0.00%) |
Jan 06, 2011 | 18.00 | 18.24 | 18.00 | 18.24 | 11,138 | +0.03(+0.16%) |
Jan 05, 2011 | 18.33 | 18.33 | 18.20 | 18.21 | 50,705 | +0.02(+0.11%) |
Jan 04, 2011 | 18.22 | 18.25 | 18.15 | 18.19 | 38,886 | -0.03(-0.16%) |
Jan 03, 2011 | 17.99 | 18.45 | 17.99 | 18.22 | 77,646 | -0.08(-0.44%) |
Dec 31, 2010 | 18.70 | 18.70 | 17.66 | 18.30 | 42,718 | +0.23(+1.27%) |
Dec 30, 2010 | 18.00 | 18.44 | 17.68 | 18.07 | 40,189 | +0.28(+1.57%) |
Dec 29, 2010 | 17.41 | 17.79 | 17.41 | 17.79 | 22,658 | +0.39(+2.24%) |
Dec 28, 2010 | 17.34 | 17.52 | 17.25 | 17.40 | 19,000 | -27.55(-61.29%) |
Dec 27, 2010 | 44.93 | 45.76 | 44.93 | 44.95 | 12,551 | +0.24(+0.54%) |
Dec 23, 2010 | 44.51 | 44.83 | 44.15 | 44.71 | 6,970 | +0.01(+0.02%) |
Dec 22, 2010 | 44.90 | 44.90 | 44.50 | 44.70 | 3,946 | -0.29(-0.64%) |
Dec 21, 2010 | 45.30 | 45.30 | 44.87 | 44.99 | 21,215 | +0.33(+0.74%) |
Dec 20, 2010 | 44.80 | 45.10 | 44.55 | 44.66 | 26,765 | -0.64(-1.41%) |
Dec 17, 2010 | 44.60 | 45.30 | 44.34 | 45.30 | 9,747 | +0.91(+2.05%) |
Dec 16, 2010 | 44.67 | 44.67 | 44.30 | 44.39 | 16,773 | -0.51(-1.14%) |
Dec 15, 2010 | 45.00 | 45.40 | 44.60 | 44.90 | 171,015 | -0.90(-1.97%) |
Dec 14, 2010 | 45.87 | 46.00 | 45.34 | 45.80 | 6,607 | +0.30(+0.66%) |
Dec 13, 2010 | 45.35 | 45.85 | 44.95 | 45.50 | 7,103 | +0.67(+1.49%) |
Dec 10, 2010 | 44.60 | 45.20 | 44.30 | 44.83 | 20,722 | +0.08(+0.18%) |
Dec 09, 2010 | 45.22 | 45.22 | 44.61 | 44.75 | 9,865 | -0.85(-1.86%) |
Dec 08, 2010 | 45.27 | 45.95 | 45.27 | 45.60 | 11,527 | -2.12(-4.44%) |
Dec 07, 2010 | 47.74 | 47.90 | 47.30 | 47.72 | 5,899 | +0.15(+0.32%) |
Dec 06, 2010 | 47.19 | 47.65 | 46.01 | 47.57 | 19,858 | +0.08(+0.17%) |
Dec 03, 2010 | 48.00 | 48.00 | 46.01 | 47.49 | 5,936 | -0.76(-1.58%) |
Dec 02, 2010 | 48.73 | 49.41 | 47.15 | 48.25 | 11,023 | -0.12(-0.25%) |
Dec 01, 2010 | 45.71 | 48.37 | 45.71 | 48.37 | 8,923 | +2.17(+4.70%) |
Nov 30, 2010 | 46.50 | 47.10 | 46.00 | 46.20 | 4,765 | +0.20(+0.43%) |
Nov 29, 2010 | 45.64 | 47.10 | 45.64 | 46.00 | 4,151 | -0.45(-0.97%) |
Nov 26, 2010 | 46.65 | 46.65 | 44.50 | 46.45 | 2,282 | -0.55(-1.17%) |
Nov 24, 2010 | 47.75 | 47.00 | 47.00 | 47.00 | 3,484 | -0.40(-0.84%) |
Nov 23, 2010 | 47.00 | 47.41 | 46.00 | 47.40 | 2,957 | -1.10(-2.27%) |
Nov 22, 2010 | 48.00 | 48.50 | 46.80 | 48.50 | 4,466 | +0.50(+1.04%) |
Nov 19, 2010 | 48.74 | 48.74 | 46.60 | 48.00 | 2,362 | -1.49(-3.01%) |
Nov 18, 2010 | 48.20 | 49.50 | 48.00 | 49.49 | 2,367 | +3.74(+8.17%) |
Nov 17, 2010 | 47.30 | 47.40 | 45.75 | 45.75 | 3,427 | -1.20(-2.56%) |
Nov 16, 2010 | 46.72 | 47.75 | 46.72 | 46.95 | 2,124 | -0.75(-1.57%) |
Nov 15, 2010 | 49.74 | 49.74 | 47.60 | 47.70 | 6,341 | -2.30(-4.60%) |
Nov 12, 2010 | 51.15 | 51.15 | 49.45 | 50.00 | 12,949 | -1.60(-3.10%) |
Nov 11, 2010 | 51.20 | 51.75 | 51.20 | 51.60 | 8,044 | +0.35(+0.68%) |
Nov 10, 2010 | 53.35 | 53.35 | 50.45 | 51.25 | 6,298 | -2.25(-4.21%) |
Nov 09, 2010 | 52.25 | 53.50 | 52.25 | 53.50 | 988 | -1.00(-1.83%) |
Nov 08, 2010 | 53.95 | 56.30 | 53.95 | 54.50 | 113,564 | +0.00(+0.00%) |
Nov 05, 2010 | 53.62 | 54.75 | 53.55 | 54.50 | 18,885 | +0.50(+0.93%) |
Nov 04, 2010 | 53.67 | 54.15 | 53.67 | 54.00 | 34,341 | +2.80(+5.47%) |
Nov 03, 2010 | 51.36 | 51.36 | 51.05 | 51.20 | 4,769 | +1.09(+2.18%) |
Nov 02, 2010 | 50.20 | 50.30 | 50.10 | 50.11 | 36,299 | +1.10(+2.24%) |