Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.37 | 20.47 | 20.05 | 20.44 | 297,285 | +0.13(+0.62%) |
Jan 28, 2011 | 21.29 | 21.29 | 20.30 | 20.31 | 338,724 | -0.94(-4.42%) |
Jan 27, 2011 | 21.02 | 21.33 | 20.75 | 21.25 | 455,535 | +0.39(+1.85%) |
Jan 26, 2011 | 20.27 | 21.24 | 20.09 | 20.87 | 1,724,779 | +1.51(+7.82%) |
Jan 25, 2011 | 18.67 | 19.40 | 18.67 | 19.35 | 317,742 | +0.62(+3.31%) |
Jan 24, 2011 | 18.96 | 18.99 | 18.71 | 18.73 | 105,663 | -0.22(-1.16%) |
Jan 21, 2011 | 18.91 | 19.23 | 18.89 | 18.95 | 259,015 | +0.15(+0.78%) |
Jan 20, 2011 | 19.33 | 19.48 | 18.77 | 18.81 | 334,057 | -0.61(-3.12%) |
Jan 19, 2011 | 20.17 | 20.25 | 19.29 | 19.41 | 333,727 | -0.75(-3.74%) |
Jan 18, 2011 | 20.09 | 20.18 | 19.75 | 20.17 | 250,596 | -0.06(-0.30%) |
Jan 14, 2011 | 19.40 | 20.25 | 19.40 | 20.23 | 554,086 | +0.78(+4.01%) |
Jan 13, 2011 | 19.47 | 19.55 | 19.33 | 19.45 | 102,735 | +0.01(+0.07%) |
Jan 12, 2011 | 19.78 | 19.78 | 19.21 | 19.43 | 387,945 | -0.25(-1.25%) |
Jan 11, 2011 | 18.73 | 19.69 | 18.73 | 19.68 | 580,002 | +1.01(+5.39%) |
Jan 10, 2011 | 18.44 | 18.80 | 18.25 | 18.67 | 378,865 | +0.14(+0.76%) |
Jan 07, 2011 | 18.40 | 18.54 | 18.17 | 18.53 | 170,008 | +0.20(+1.09%) |
Jan 06, 2011 | 18.19 | 18.39 | 18.07 | 18.33 | 421,746 | +0.17(+0.95%) |
Jan 05, 2011 | 18.27 | 18.37 | 17.77 | 18.16 | 522,702 | -0.20(-1.09%) |
Jan 04, 2011 | 18.71 | 18.77 | 18.31 | 18.36 | 287,824 | -0.36(-1.92%) |
Jan 03, 2011 | 18.71 | 18.83 | 18.61 | 18.72 | 276,991 | +0.15(+0.83%) |
Dec 31, 2010 | 18.66 | 18.85 | 18.38 | 18.57 | 254,928 | -0.09(-0.46%) |
Dec 30, 2010 | 18.50 | 18.70 | 18.40 | 18.65 | 191,842 | +0.15(+0.79%) |
Dec 29, 2010 | 18.45 | 18.63 | 18.39 | 18.51 | 115,077 | +0.15(+0.80%) |
Dec 28, 2010 | 18.39 | 18.43 | 18.18 | 18.36 | 99,856 | -0.04(-0.22%) |
Dec 27, 2010 | 18.24 | 18.44 | 18.13 | 18.40 | 66,616 | +0.09(+0.47%) |
Dec 23, 2010 | 18.31 | 18.36 | 18.25 | 18.31 | 124,192 | +0.01(+0.07%) |
Dec 22, 2010 | 18.35 | 18.45 | 18.20 | 18.30 | 91,722 | -0.03(-0.18%) |
Dec 21, 2010 | 18.51 | 18.56 | 18.31 | 18.33 | 233,968 | -0.14(-0.76%) |
Dec 20, 2010 | 18.46 | 18.53 | 18.26 | 18.47 | 284,692 | +0.05(+0.25%) |
Dec 17, 2010 | 18.11 | 18.43 | 17.91 | 18.43 | 476,377 | +0.34(+1.88%) |
Dec 16, 2010 | 17.43 | 18.35 | 17.43 | 18.09 | 819,501 | +0.71(+4.11%) |
Dec 15, 2010 | 16.78 | 17.69 | 16.78 | 17.37 | 645,564 | +0.61(+3.62%) |
Dec 14, 2010 | 16.71 | 16.83 | 16.61 | 16.77 | 225,085 | +0.11(+0.64%) |
Dec 13, 2010 | 16.85 | 16.91 | 16.62 | 16.66 | 320,484 | -0.13(-0.79%) |
Dec 10, 2010 | 16.57 | 16.93 | 16.48 | 16.79 | 275,841 | +0.27(+1.65%) |
Dec 09, 2010 | 16.63 | 16.63 | 16.43 | 16.52 | 172,039 | -0.07(-0.40%) |
Dec 08, 2010 | 16.79 | 16.79 | 16.55 | 16.59 | 178,869 | -0.17(-1.03%) |
Dec 07, 2010 | 17.00 | 17.17 | 16.69 | 16.76 | 178,861 | -0.15(-0.91%) |
Dec 06, 2010 | 16.87 | 16.93 | 16.73 | 16.91 | 124,438 | +0.01(+0.04%) |
Dec 03, 2010 | 16.84 | 16.95 | 16.62 | 16.91 | 225,334 | -0.03(-0.16%) |
Dec 02, 2010 | 16.84 | 16.95 | 16.81 | 16.93 | 100,711 | +0.09(+0.51%) |
Dec 01, 2010 | 17.21 | 17.31 | 16.69 | 16.85 | 319,300 | -0.09(-0.54%) |
Nov 30, 2010 | 16.95 | 17.01 | 16.55 | 16.94 | 226,495 | -0.17(-0.98%) |
Nov 29, 2010 | 17.01 | 17.13 | 16.69 | 17.11 | 144,054 | -0.03(-0.16%) |
Nov 26, 2010 | 17.13 | 17.25 | 17.07 | 17.13 | 42,531 | -0.10(-0.58%) |
Nov 24, 2010 | 17.13 | 17.23 | 17.23 | 17.23 | 176,401 | +0.25(+1.45%) |
Nov 23, 2010 | 16.98 | 17.20 | 16.89 | 16.99 | 205,876 | -0.20(-1.16%) |
Nov 22, 2010 | 16.83 | 17.23 | 16.83 | 17.19 | 198,814 | +0.36(+2.14%) |
Nov 19, 2010 | 16.95 | 17.00 | 16.78 | 16.83 | 136,461 | -0.11(-0.63%) |
Nov 18, 2010 | 16.88 | 17.20 | 16.71 | 16.93 | 199,695 | +0.09(+0.51%) |
Nov 17, 2010 | 16.85 | 16.95 | 16.61 | 16.85 | 217,894 | -0.01(-0.08%) |
Nov 16, 2010 | 16.69 | 16.99 | 16.61 | 16.86 | 321,534 | +0.01(+0.08%) |
Nov 15, 2010 | 16.86 | 16.96 | 16.65 | 16.85 | 285,109 | +0.05(+0.32%) |
Nov 12, 2010 | 16.81 | 16.95 | 16.69 | 16.79 | 220,101 | -0.19(-1.10%) |
Nov 11, 2010 | 17.07 | 17.18 | 16.93 | 16.98 | 240,541 | -0.27(-1.58%) |
Nov 10, 2010 | 17.11 | 17.29 | 16.85 | 17.25 | 315,636 | +0.22(+1.29%) |
Nov 09, 2010 | 17.32 | 17.37 | 16.92 | 17.03 | 247,020 | -0.30(-1.73%) |
Nov 08, 2010 | 17.28 | 17.42 | 17.20 | 17.33 | 213,670 | -0.03(-0.19%) |
Nov 05, 2010 | 17.33 | 17.47 | 17.23 | 17.37 | 216,582 | +0.08(+0.46%) |
Nov 04, 2010 | 17.49 | 17.49 | 17.17 | 17.29 | 343,860 | +0.04(+0.23%) |
Nov 03, 2010 | 17.40 | 17.55 | 17.03 | 17.25 | 385,614 | -0.11(-0.61%) |
Nov 02, 2010 | 17.12 | 17.49 | 17.05 | 17.35 | 345,349 | +0.42(+2.48%) |