Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.97 | 20.18 | 19.80 | 20.04 | 212,951 | +0.18(+0.91%) |
Jan 28, 2011 | 20.22 | 20.22 | 19.71 | 19.86 | 303,822 | -0.44(-2.17%) |
Jan 27, 2011 | 20.76 | 20.87 | 20.19 | 20.30 | 385,638 | -0.57(-2.73%) |
Jan 26, 2011 | 20.62 | 20.95 | 20.45 | 20.87 | 315,397 | +0.33(+1.61%) |
Jan 25, 2011 | 20.54 | 20.55 | 19.90 | 20.54 | 300,170 | -0.18(-0.87%) |
Jan 24, 2011 | 20.59 | 20.94 | 20.34 | 20.72 | 212,711 | +0.08(+0.39%) |
Jan 21, 2011 | 21.21 | 21.27 | 20.48 | 20.64 | 257,124 | -0.16(-0.77%) |
Jan 20, 2011 | 20.67 | 21.01 | 20.60 | 20.80 | 173,181 | -0.02(-0.10%) |
Jan 19, 2011 | 21.34 | 21.37 | 20.74 | 20.82 | 286,804 | -0.61(-2.85%) |
Jan 18, 2011 | 20.90 | 21.46 | 20.85 | 21.43 | 251,045 | +0.41(+1.95%) |
Jan 14, 2011 | 21.52 | 21.52 | 20.94 | 21.02 | 399,033 | -0.42(-1.96%) |
Jan 13, 2011 | 21.33 | 21.57 | 21.29 | 21.44 | 303,220 | +0.11(+0.52%) |
Jan 12, 2011 | 21.13 | 21.61 | 21.07 | 21.33 | 179,714 | +0.24(+1.14%) |
Jan 11, 2011 | 21.26 | 21.47 | 21.07 | 21.09 | 204,931 | -0.17(-0.80%) |
Jan 10, 2011 | 21.01 | 21.38 | 20.86 | 21.26 | 397,767 | +0.05(+0.24%) |
Jan 07, 2011 | 21.26 | 21.94 | 20.75 | 21.21 | 630,694 | -0.19(-0.89%) |
Jan 06, 2011 | 20.28 | 21.68 | 20.25 | 21.40 | 2,013,359 | +2.45(+12.93%) |
Jan 05, 2011 | 18.49 | 19.14 | 18.33 | 18.95 | 469,170 | +0.41(+2.21%) |
Jan 04, 2011 | 18.64 | 18.79 | 18.14 | 18.54 | 385,568 | +0.00(+0.00%) |
Jan 03, 2011 | 18.55 | 18.80 | 18.39 | 18.54 | 260,278 | -0.05(-0.27%) |
Dec 31, 2010 | 18.54 | 18.89 | 18.44 | 18.59 | 146,357 | +0.05(+0.27%) |
Dec 30, 2010 | 18.77 | 18.85 | 18.54 | 18.54 | 87,611 | -0.22(-1.17%) |
Dec 29, 2010 | 18.60 | 18.90 | 18.60 | 18.76 | 118,850 | +0.17(+0.91%) |
Dec 28, 2010 | 18.70 | 18.81 | 18.59 | 18.59 | 113,277 | -0.21(-1.12%) |
Dec 27, 2010 | 18.72 | 18.88 | 18.66 | 18.80 | 88,908 | -0.03(-0.16%) |
Dec 23, 2010 | 19.21 | 19.27 | 18.69 | 18.83 | 114,603 | -0.31(-1.62%) |
Dec 22, 2010 | 18.75 | 19.24 | 18.65 | 19.14 | 254,362 | +0.38(+2.03%) |
Dec 21, 2010 | 18.75 | 18.77 | 18.63 | 18.76 | 80,166 | +0.12(+0.64%) |
Dec 20, 2010 | 18.75 | 18.97 | 18.54 | 18.64 | 172,415 | -0.08(-0.43%) |
Dec 17, 2010 | 18.73 | 18.76 | 18.48 | 18.72 | 352,142 | +0.03(+0.16%) |
Dec 16, 2010 | 18.91 | 18.91 | 18.58 | 18.69 | 171,667 | -0.19(-1.01%) |
Dec 15, 2010 | 19.03 | 19.46 | 18.67 | 18.88 | 245,911 | -0.16(-0.84%) |
Dec 14, 2010 | 19.01 | 19.28 | 18.87 | 19.04 | 140,174 | +0.14(+0.74%) |
Dec 13, 2010 | 18.87 | 19.07 | 18.74 | 18.90 | 153,318 | +0.09(+0.48%) |
Dec 10, 2010 | 18.53 | 18.82 | 18.25 | 18.81 | 129,176 | +0.27(+1.46%) |
Dec 09, 2010 | 18.65 | 18.76 | 18.52 | 18.54 | 231,082 | -0.01(-0.05%) |
Dec 08, 2010 | 18.38 | 18.70 | 18.24 | 18.55 | 108,899 | +0.17(+0.92%) |
Dec 07, 2010 | 17.97 | 18.42 | 17.85 | 18.38 | 315,932 | +0.61(+3.43%) |
Dec 06, 2010 | 17.40 | 17.98 | 17.31 | 17.77 | 227,529 | +0.30(+1.72%) |
Dec 03, 2010 | 17.24 | 17.50 | 17.03 | 17.47 | 196,517 | +0.13(+0.75%) |
Dec 02, 2010 | 16.98 | 17.38 | 16.87 | 17.34 | 128,834 | +0.34(+2.00%) |
Dec 01, 2010 | 16.99 | 17.02 | 16.74 | 17.00 | 229,325 | +0.27(+1.61%) |
Nov 30, 2010 | 16.37 | 16.75 | 16.35 | 16.73 | 255,954 | +0.17(+1.03%) |
Nov 29, 2010 | 16.22 | 16.70 | 15.99 | 16.56 | 190,551 | +0.19(+1.16%) |
Nov 26, 2010 | 16.51 | 16.57 | 16.36 | 16.37 | 70,476 | -0.29(-1.74%) |
Nov 24, 2010 | 16.59 | 16.66 | 16.66 | 16.66 | 197,831 | +0.25(+1.52%) |
Nov 23, 2010 | 16.54 | 16.66 | 16.23 | 16.41 | 97,557 | -0.34(-2.03%) |
Nov 22, 2010 | 16.45 | 16.81 | 16.28 | 16.75 | 172,968 | +0.17(+1.03%) |
Nov 19, 2010 | 16.35 | 16.75 | 16.21 | 16.58 | 184,946 | +0.18(+1.10%) |
Nov 18, 2010 | 15.79 | 16.41 | 15.71 | 16.40 | 176,401 | +0.81(+5.20%) |
Nov 17, 2010 | 15.84 | 15.84 | 15.41 | 15.59 | 115,733 | -0.20(-1.27%) |
Nov 16, 2010 | 16.00 | 16.10 | 15.65 | 15.79 | 159,003 | -0.31(-1.93%) |
Nov 15, 2010 | 16.31 | 16.39 | 16.09 | 16.10 | 109,144 | -0.12(-0.74%) |
Nov 12, 2010 | 16.24 | 16.41 | 16.00 | 16.22 | 168,476 | -0.17(-1.04%) |
Nov 11, 2010 | 16.40 | 16.53 | 16.31 | 16.39 | 120,618 | -0.20(-1.21%) |
Nov 10, 2010 | 16.49 | 16.65 | 16.39 | 16.59 | 212,442 | +0.16(+0.97%) |
Nov 09, 2010 | 16.58 | 16.70 | 16.37 | 16.43 | 222,898 | -0.18(-1.08%) |
Nov 08, 2010 | 16.86 | 17.03 | 16.53 | 16.61 | 145,675 | -0.37(-2.18%) |
Nov 05, 2010 | 17.16 | 17.16 | 16.80 | 16.98 | 129,779 | -0.14(-0.82%) |
Nov 04, 2010 | 16.95 | 17.35 | 16.89 | 17.12 | 371,248 | +0.25(+1.48%) |
Nov 03, 2010 | 16.71 | 16.89 | 16.53 | 16.87 | 266,195 | +0.10(+0.60%) |
Nov 02, 2010 | 16.41 | 16.85 | 16.41 | 16.77 | 302,402 | +0.47(+2.88%) |