Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.29 | 19.71 | 19.27 | 19.46 | 395,293 | +0.06(+0.31%) |
Jan 28, 2011 | 19.98 | 20.03 | 19.39 | 19.40 | 449,843 | -0.62(-3.07%) |
Jan 27, 2011 | 20.16 | 20.21 | 19.88 | 20.02 | 291,879 | -0.12(-0.59%) |
Jan 26, 2011 | 19.75 | 20.28 | 19.67 | 20.14 | 615,008 | +0.48(+2.43%) |
Jan 25, 2011 | 19.52 | 19.67 | 19.34 | 19.66 | 372,880 | +0.09(+0.48%) |
Jan 24, 2011 | 19.23 | 19.75 | 19.23 | 19.57 | 519,497 | +0.34(+1.78%) |
Jan 21, 2011 | 19.09 | 19.43 | 19.09 | 19.23 | 725,358 | +0.21(+1.08%) |
Jan 20, 2011 | 19.35 | 19.54 | 18.99 | 19.02 | 379,340 | -0.48(-2.45%) |
Jan 19, 2011 | 19.69 | 19.74 | 19.42 | 19.50 | 435,871 | -0.26(-1.30%) |
Jan 18, 2011 | 19.61 | 19.81 | 19.34 | 19.75 | 666,084 | +0.62(+3.26%) |
Jan 14, 2011 | 19.21 | 19.27 | 19.02 | 19.13 | 308,005 | -0.09(-0.44%) |
Jan 13, 2011 | 19.66 | 19.78 | 19.08 | 19.22 | 511,950 | -0.43(-2.17%) |
Jan 12, 2011 | 18.29 | 19.71 | 18.21 | 19.64 | 1,623,475 | +2.58(+15.12%) |
Jan 11, 2011 | 17.07 | 17.31 | 16.97 | 17.06 | 321,742 | +0.05(+0.30%) |
Jan 10, 2011 | 16.93 | 17.09 | 16.80 | 17.01 | 406,122 | -0.02(-0.10%) |
Jan 07, 2011 | 17.44 | 17.53 | 16.84 | 17.03 | 394,307 | -0.35(-2.01%) |
Jan 06, 2011 | 17.49 | 17.69 | 17.37 | 17.38 | 583,075 | -0.07(-0.39%) |
Jan 05, 2011 | 17.03 | 17.45 | 17.00 | 17.45 | 457,011 | +0.38(+2.20%) |
Jan 04, 2011 | 17.59 | 17.65 | 16.96 | 17.07 | 344,719 | -0.47(-2.68%) |
Jan 03, 2011 | 17.68 | 17.92 | 17.52 | 17.54 | 407,097 | +0.02(+0.10%) |
Dec 31, 2010 | 17.71 | 17.73 | 17.51 | 17.53 | 149,784 | -0.20(-1.11%) |
Dec 30, 2010 | 17.77 | 17.88 | 17.70 | 17.72 | 132,251 | -0.09(-0.53%) |
Dec 29, 2010 | 17.86 | 17.94 | 17.79 | 17.82 | 103,559 | +0.03(+0.14%) |
Dec 28, 2010 | 17.85 | 17.85 | 17.69 | 17.79 | 132,570 | -0.07(-0.38%) |
Dec 27, 2010 | 17.73 | 17.92 | 17.66 | 17.86 | 108,453 | +0.06(+0.34%) |
Dec 23, 2010 | 17.87 | 17.96 | 17.79 | 17.80 | 88,746 | -0.04(-0.24%) |
Dec 22, 2010 | 17.87 | 17.93 | 17.68 | 17.84 | 126,133 | -0.01(-0.05%) |
Dec 21, 2010 | 17.73 | 17.89 | 17.72 | 17.85 | 157,513 | +0.20(+1.11%) |
Dec 20, 2010 | 17.87 | 17.87 | 17.61 | 17.65 | 249,052 | -0.11(-0.62%) |
Dec 17, 2010 | 17.97 | 18.02 | 17.65 | 17.76 | 899,196 | -0.43(-2.35%) |
Dec 16, 2010 | 18.11 | 18.28 | 18.05 | 18.19 | 262,613 | +0.11(+0.61%) |
Dec 15, 2010 | 18.30 | 18.46 | 18.04 | 18.08 | 310,384 | -0.23(-1.26%) |
Dec 14, 2010 | 18.32 | 18.40 | 18.24 | 18.31 | 258,886 | +0.09(+0.47%) |
Dec 13, 2010 | 18.46 | 18.52 | 18.22 | 18.23 | 205,557 | -0.16(-0.88%) |
Dec 10, 2010 | 18.32 | 18.44 | 18.22 | 18.39 | 179,953 | +0.14(+0.75%) |
Dec 09, 2010 | 18.34 | 18.37 | 18.15 | 18.25 | 239,283 | +0.09(+0.52%) |
Dec 08, 2010 | 18.34 | 18.44 | 18.16 | 18.16 | 254,371 | -0.15(-0.79%) |
Dec 07, 2010 | 18.61 | 18.62 | 18.27 | 18.30 | 285,154 | -0.08(-0.42%) |
Dec 06, 2010 | 18.49 | 18.54 | 18.36 | 18.38 | 181,389 | -0.16(-0.87%) |
Dec 03, 2010 | 18.43 | 18.62 | 18.33 | 18.54 | 220,819 | -0.02(-0.09%) |
Dec 02, 2010 | 18.50 | 18.64 | 18.37 | 18.56 | 169,688 | +0.11(+0.60%) |
Dec 01, 2010 | 18.30 | 18.51 | 18.23 | 18.45 | 193,621 | +0.54(+3.00%) |
Nov 30, 2010 | 17.70 | 18.05 | 17.70 | 17.91 | 311,232 | -0.04(-0.24%) |
Nov 29, 2010 | 17.88 | 18.02 | 17.72 | 17.95 | 416,001 | -0.04(-0.24%) |
Nov 26, 2010 | 17.88 | 18.08 | 17.79 | 18.00 | 74,250 | -0.02(-0.09%) |
Nov 24, 2010 | 17.72 | 18.01 | 18.01 | 18.01 | 193,560 | +0.44(+2.48%) |
Nov 23, 2010 | 17.39 | 17.59 | 17.29 | 17.58 | 182,991 | -0.09(-0.48%) |
Nov 22, 2010 | 17.64 | 17.75 | 17.31 | 17.66 | 254,329 | -0.09(-0.48%) |
Nov 19, 2010 | 17.57 | 17.81 | 17.53 | 17.75 | 167,918 | +0.03(+0.19%) |
Nov 18, 2010 | 17.59 | 17.88 | 17.58 | 17.71 | 209,102 | +0.36(+2.07%) |
Nov 17, 2010 | 17.68 | 17.69 | 17.22 | 17.35 | 283,006 | -0.32(-1.84%) |
Nov 16, 2010 | 17.86 | 18.01 | 17.53 | 17.68 | 433,758 | -0.38(-2.13%) |
Nov 15, 2010 | 18.13 | 18.35 | 18.05 | 18.06 | 254,315 | +0.04(+0.24%) |
Nov 12, 2010 | 18.13 | 18.27 | 17.98 | 18.02 | 277,231 | -0.33(-1.81%) |
Nov 11, 2010 | 17.95 | 18.40 | 17.88 | 18.35 | 314,562 | +0.14(+0.75%) |
Nov 10, 2010 | 17.98 | 18.22 | 17.76 | 18.22 | 278,202 | +0.29(+1.62%) |
Nov 09, 2010 | 18.20 | 18.30 | 17.82 | 17.93 | 233,949 | -0.21(-1.18%) |
Nov 08, 2010 | 18.37 | 18.45 | 18.11 | 18.14 | 362,299 | -0.34(-1.85%) |
Nov 05, 2010 | 18.30 | 18.51 | 18.21 | 18.48 | 218,874 | +0.22(+1.22%) |
Nov 04, 2010 | 18.09 | 18.42 | 18.09 | 18.26 | 329,501 | +0.45(+2.54%) |
Nov 03, 2010 | 17.76 | 17.82 | 17.47 | 17.81 | 161,915 | +0.04(+0.24%) |
Nov 02, 2010 | 17.59 | 17.76 | 17.40 | 17.76 | 199,931 | +0.43(+2.46%) |