Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.17 | 19.46 | 18.35 | 18.48 | 55,133 | -0.47(-2.46%) |
Jan 28, 2011 | 20.81 | 21.46 | 18.94 | 18.94 | 36,297 | -1.78(-8.60%) |
Jan 27, 2011 | 21.32 | 21.99 | 20.71 | 20.73 | 20,674 | -0.55(-2.61%) |
Jan 26, 2011 | 21.19 | 22.01 | 21.03 | 21.28 | 21,772 | +0.29(+1.37%) |
Jan 25, 2011 | 20.55 | 21.22 | 20.47 | 20.99 | 53,510 | +0.21(+1.00%) |
Jan 24, 2011 | 20.46 | 21.01 | 20.45 | 20.79 | 8,879 | +0.24(+1.16%) |
Jan 21, 2011 | 20.62 | 22.54 | 20.01 | 20.55 | 40,934 | +0.13(+0.63%) |
Jan 20, 2011 | 20.42 | 21.44 | 20.07 | 20.42 | 34,477 | -0.12(-0.58%) |
Jan 19, 2011 | 21.91 | 21.91 | 20.14 | 20.54 | 68,743 | -1.41(-6.41%) |
Jan 18, 2011 | 22.11 | 22.82 | 20.09 | 21.94 | 34,757 | -0.37(-1.64%) |
Jan 14, 2011 | 22.29 | 22.33 | 21.17 | 22.31 | 21,563 | -0.08(-0.35%) |
Jan 13, 2011 | 23.13 | 23.13 | 21.89 | 22.39 | 28,628 | -0.71(-3.09%) |
Jan 12, 2011 | 23.08 | 23.25 | 22.62 | 23.10 | 25,523 | +0.26(+1.13%) |
Jan 11, 2011 | 22.32 | 22.90 | 22.20 | 22.85 | 10,669 | +0.58(+2.63%) |
Jan 10, 2011 | 22.90 | 23.36 | 22.18 | 22.26 | 20,909 | -0.82(-3.56%) |
Jan 07, 2011 | 23.69 | 23.69 | 22.73 | 23.08 | 18,450 | -0.12(-0.51%) |
Jan 06, 2011 | 22.86 | 23.67 | 22.29 | 23.20 | 13,484 | +0.27(+1.17%) |
Jan 05, 2011 | 23.36 | 24.16 | 22.54 | 22.94 | 19,152 | -0.49(-2.07%) |
Jan 04, 2011 | 24.79 | 24.79 | 23.42 | 23.42 | 7,174 | -1.24(-5.02%) |
Jan 03, 2011 | 23.98 | 24.89 | 23.90 | 24.66 | 21,662 | +0.35(+1.43%) |
Dec 31, 2010 | 24.36 | 24.89 | 24.26 | 24.31 | 7,500 | +0.10(+0.41%) |
Dec 30, 2010 | 24.36 | 24.39 | 24.03 | 24.21 | 5,541 | -0.31(-1.25%) |
Dec 29, 2010 | 24.37 | 24.72 | 24.37 | 24.52 | 5,406 | -0.35(-1.39%) |
Dec 28, 2010 | 23.91 | 24.93 | 23.76 | 24.87 | 33,038 | +0.56(+2.32%) |
Dec 27, 2010 | 23.62 | 24.54 | 23.22 | 24.30 | 27,413 | +0.90(+3.83%) |
Dec 23, 2010 | 23.50 | 23.53 | 22.79 | 23.41 | 13,146 | +0.29(+1.26%) |
Dec 22, 2010 | 23.07 | 23.14 | 22.39 | 23.11 | 14,134 | +0.19(+0.82%) |
Dec 21, 2010 | 23.19 | 23.33 | 22.44 | 22.93 | 17,630 | -0.07(-0.30%) |
Dec 20, 2010 | 22.78 | 23.30 | 22.35 | 22.99 | 28,913 | +0.46(+2.02%) |
Dec 17, 2010 | 23.34 | 23.41 | 22.49 | 22.54 | 60,368 | -0.87(-3.72%) |
Dec 16, 2010 | 22.77 | 23.42 | 22.77 | 23.41 | 12,860 | +0.36(+1.55%) |
Dec 15, 2010 | 23.16 | 23.32 | 22.81 | 23.05 | 16,853 | -0.07(-0.30%) |
Dec 14, 2010 | 22.93 | 23.27 | 22.34 | 23.12 | 22,580 | +0.37(+1.61%) |
Dec 13, 2010 | 22.43 | 22.94 | 22.21 | 22.76 | 14,910 | +0.34(+1.50%) |
Dec 10, 2010 | 21.65 | 22.42 | 21.51 | 22.42 | 6,533 | +0.99(+4.62%) |
Dec 09, 2010 | 20.87 | 21.51 | 20.36 | 21.43 | 18,421 | +0.83(+4.04%) |
Dec 08, 2010 | 21.05 | 21.49 | 20.30 | 20.60 | 16,567 | -0.43(-2.03%) |
Dec 07, 2010 | 21.64 | 21.64 | 20.90 | 21.02 | 14,516 | -0.42(-1.94%) |
Dec 06, 2010 | 21.07 | 21.48 | 20.73 | 21.44 | 7,563 | +0.25(+1.17%) |
Dec 03, 2010 | 20.90 | 21.27 | 20.84 | 21.19 | 5,789 | +0.14(+0.66%) |
Dec 02, 2010 | 20.84 | 21.14 | 20.71 | 21.05 | 7,540 | +0.26(+1.24%) |
Dec 01, 2010 | 20.86 | 21.15 | 20.58 | 20.80 | 18,529 | +0.27(+1.30%) |
Nov 30, 2010 | 20.55 | 20.80 | 20.10 | 20.53 | 31,199 | -0.24(-1.14%) |
Nov 29, 2010 | 20.12 | 20.83 | 19.56 | 20.77 | 24,687 | +0.47(+2.33%) |
Nov 26, 2010 | 20.08 | 20.43 | 19.48 | 20.29 | 7,854 | -0.01(-0.05%) |
Nov 24, 2010 | 18.20 | 20.30 | 20.30 | 20.30 | 16,123 | +0.61(+3.11%) |
Nov 23, 2010 | 19.52 | 20.17 | 19.22 | 19.69 | 10,070 | -0.16(-0.80%) |
Nov 22, 2010 | 20.03 | 20.46 | 19.11 | 19.85 | 33,136 | -0.26(-1.28%) |
Nov 19, 2010 | 20.40 | 20.40 | 19.67 | 20.10 | 13,291 | -0.27(-1.31%) |
Nov 18, 2010 | 19.78 | 20.60 | 19.76 | 20.37 | 12,607 | +0.87(+4.45%) |
Nov 17, 2010 | 19.40 | 19.61 | 19.38 | 19.50 | 12,662 | -0.18(-0.90%) |
Nov 16, 2010 | 19.63 | 20.09 | 19.34 | 19.68 | 12,793 | -0.11(-0.55%) |
Nov 15, 2010 | 19.67 | 19.99 | 19.66 | 19.79 | 6,388 | +0.19(+0.96%) |
Nov 12, 2010 | 19.26 | 19.71 | 19.26 | 19.60 | 9,018 | +0.13(+0.66%) |
Nov 11, 2010 | 19.41 | 19.69 | 19.31 | 19.47 | 1,815 | -0.19(-0.95%) |
Nov 10, 2010 | 19.16 | 19.66 | 19.16 | 19.66 | 13,185 | +0.54(+2.84%) |
Nov 09, 2010 | 19.25 | 19.29 | 19.02 | 19.12 | 7,725 | -0.20(-1.02%) |
Nov 08, 2010 | 19.21 | 19.64 | 19.08 | 19.32 | 8,694 | -0.03(-0.15%) |
Nov 05, 2010 | 19.32 | 19.71 | 19.12 | 19.35 | 19,374 | -0.02(-0.10%) |
Nov 04, 2010 | 17.78 | 19.37 | 17.65 | 19.36 | 19,018 | +1.97(+11.34%) |
Nov 03, 2010 | 17.46 | 17.71 | 17.26 | 17.39 | 9,942 | -0.10(-0.56%) |
Nov 02, 2010 | 17.34 | 17.55 | 17.03 | 17.49 | 27,000 | +0.42(+2.49%) |