Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.79 | 18.98 | 18.27 | 18.28 | 352,657 | -0.49(-2.61%) |
Jan 28, 2011 | 19.75 | 19.76 | 18.76 | 18.77 | 410,597 | -0.69(-3.53%) |
Jan 27, 2011 | 18.87 | 19.56 | 18.72 | 19.46 | 425,146 | +0.63(+3.33%) |
Jan 26, 2011 | 18.80 | 19.10 | 18.60 | 18.83 | 300,871 | +0.03(+0.16%) |
Jan 25, 2011 | 18.66 | 18.90 | 18.54 | 18.80 | 234,610 | +0.14(+0.74%) |
Jan 24, 2011 | 18.66 | 18.97 | 18.65 | 18.66 | 293,575 | +0.04(+0.21%) |
Jan 21, 2011 | 19.05 | 19.27 | 18.53 | 18.63 | 365,563 | -0.26(-1.38%) |
Jan 20, 2011 | 19.05 | 19.22 | 18.69 | 18.89 | 386,230 | -0.21(-1.12%) |
Jan 19, 2011 | 19.67 | 19.67 | 18.61 | 19.10 | 843,987 | -0.44(-2.27%) |
Jan 18, 2011 | 19.64 | 19.77 | 19.18 | 19.54 | 320,652 | -0.11(-0.54%) |
Jan 14, 2011 | 19.80 | 19.86 | 19.29 | 19.65 | 408,555 | -0.26(-1.31%) |
Jan 13, 2011 | 20.12 | 20.28 | 19.66 | 19.91 | 523,741 | -0.25(-1.25%) |
Jan 12, 2011 | 19.83 | 20.32 | 19.63 | 20.16 | 521,564 | +0.57(+2.89%) |
Jan 11, 2011 | 19.60 | 19.67 | 18.69 | 19.60 | 833,814 | +0.21(+1.06%) |
Jan 10, 2011 | 20.27 | 20.41 | 19.37 | 19.39 | 539,766 | -0.99(-4.87%) |
Jan 07, 2011 | 21.31 | 21.43 | 19.99 | 20.38 | 697,537 | -1.05(-4.89%) |
Jan 06, 2011 | 22.36 | 22.55 | 21.35 | 21.43 | 588,888 | -0.94(-4.20%) |
Jan 05, 2011 | 22.12 | 22.46 | 21.97 | 22.37 | 204,044 | +0.14(+0.62%) |
Jan 04, 2011 | 22.87 | 22.89 | 21.87 | 22.23 | 346,308 | -0.57(-2.48%) |
Jan 03, 2011 | 22.26 | 22.91 | 22.17 | 22.80 | 310,939 | +0.73(+3.29%) |
Dec 31, 2010 | 22.21 | 22.22 | 21.97 | 22.07 | 170,455 | -0.25(-1.13%) |
Dec 30, 2010 | 22.33 | 22.51 | 22.23 | 22.33 | 199,536 | -0.03(-0.14%) |
Dec 29, 2010 | 23.04 | 23.06 | 22.24 | 22.36 | 267,557 | -0.63(-2.73%) |
Dec 28, 2010 | 23.76 | 23.77 | 22.77 | 22.98 | 246,727 | -0.78(-3.28%) |
Dec 27, 2010 | 23.46 | 23.87 | 23.46 | 23.76 | 132,560 | +0.16(+0.68%) |
Dec 23, 2010 | 23.60 | 23.75 | 23.46 | 23.60 | 164,256 | -0.10(-0.42%) |
Dec 22, 2010 | 24.06 | 24.07 | 23.48 | 23.70 | 397,472 | -0.21(-0.89%) |
Dec 21, 2010 | 23.11 | 23.92 | 22.93 | 23.92 | 529,986 | +0.99(+4.30%) |
Dec 20, 2010 | 22.45 | 23.10 | 21.98 | 22.93 | 548,944 | +0.60(+2.70%) |
Dec 17, 2010 | 21.98 | 22.35 | 21.45 | 22.33 | 604,732 | +0.39(+1.78%) |
Dec 16, 2010 | 22.01 | 22.11 | 21.81 | 21.94 | 153,995 | -0.09(-0.42%) |
Dec 15, 2010 | 22.23 | 22.62 | 21.98 | 22.03 | 258,782 | -0.17(-0.76%) |
Dec 14, 2010 | 22.04 | 22.32 | 21.83 | 22.20 | 243,622 | +0.25(+1.15%) |
Dec 13, 2010 | 22.53 | 22.53 | 21.89 | 21.94 | 191,458 | -0.05(-0.24%) |
Dec 10, 2010 | 22.25 | 22.37 | 21.81 | 22.00 | 333,639 | -0.15(-0.66%) |
Dec 09, 2010 | 21.68 | 22.14 | 21.57 | 22.14 | 354,548 | +0.44(+2.04%) |
Dec 08, 2010 | 22.52 | 22.88 | 21.51 | 21.70 | 664,802 | -0.71(-3.17%) |
Dec 07, 2010 | 22.93 | 23.10 | 22.27 | 22.41 | 782,009 | -0.06(-0.27%) |
Dec 06, 2010 | 20.93 | 22.53 | 20.91 | 22.47 | 1,204,120 | +1.49(+7.10%) |
Dec 03, 2010 | 20.14 | 21.03 | 19.79 | 20.98 | 669,040 | +0.84(+4.17%) |
Dec 02, 2010 | 19.57 | 20.25 | 19.49 | 20.14 | 674,017 | +0.68(+3.50%) |
Dec 01, 2010 | 18.95 | 19.78 | 18.92 | 19.46 | 677,484 | +0.84(+4.52%) |
Nov 30, 2010 | 18.40 | 18.94 | 18.27 | 18.62 | 558,154 | -0.05(-0.25%) |
Nov 29, 2010 | 18.34 | 18.72 | 18.04 | 18.66 | 364,817 | +0.28(+1.50%) |
Nov 26, 2010 | 18.45 | 18.62 | 18.33 | 18.39 | 211,357 | -0.24(-1.27%) |
Nov 24, 2010 | 18.34 | 18.63 | 18.63 | 18.63 | 360,149 | +0.38(+2.09%) |
Nov 23, 2010 | 17.79 | 18.28 | 17.60 | 18.24 | 316,761 | +0.08(+0.42%) |
Nov 22, 2010 | 18.02 | 18.23 | 17.95 | 18.17 | 219,598 | -0.04(-0.21%) |
Nov 19, 2010 | 17.87 | 18.25 | 17.76 | 18.21 | 183,748 | +0.25(+1.41%) |
Nov 18, 2010 | 17.99 | 18.12 | 17.83 | 17.95 | 203,926 | +0.18(+1.03%) |
Nov 17, 2010 | 17.91 | 18.13 | 17.70 | 17.77 | 142,319 | -0.07(-0.39%) |
Nov 16, 2010 | 17.88 | 17.95 | 17.38 | 17.84 | 459,696 | -0.15(-0.85%) |
Nov 15, 2010 | 17.99 | 18.26 | 17.71 | 17.99 | 289,177 | +0.02(+0.13%) |
Nov 12, 2010 | 18.13 | 18.31 | 17.88 | 17.97 | 308,168 | -0.33(-1.80%) |
Nov 11, 2010 | 18.59 | 18.64 | 18.29 | 18.30 | 253,128 | -0.49(-2.60%) |
Nov 10, 2010 | 18.79 | 18.99 | 18.47 | 18.79 | 297,264 | -0.02(-0.08%) |
Nov 09, 2010 | 18.73 | 19.44 | 18.61 | 18.80 | 609,374 | +0.16(+0.86%) |
Nov 08, 2010 | 18.26 | 18.72 | 17.87 | 18.64 | 598,617 | +0.26(+1.41%) |
Nov 05, 2010 | 19.30 | 19.30 | 18.24 | 18.38 | 1,392,674 | -1.27(-6.46%) |
Nov 04, 2010 | 19.35 | 19.67 | 19.11 | 19.65 | 1,150,521 | +0.70(+3.67%) |
Nov 03, 2010 | 18.31 | 19.07 | 18.27 | 18.95 | 686,454 | +0.65(+3.55%) |
Nov 02, 2010 | 18.15 | 18.37 | 17.96 | 18.31 | 358,098 | +0.44(+2.44%) |