Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.75 | 19.75 | 19.58 | 19.71 | 11,312 | +0.26(+1.34%) |
Jan 28, 2011 | 20.00 | 20.00 | 19.38 | 19.45 | 13,267 | -0.94(-4.61%) |
Jan 27, 2011 | 20.50 | 20.50 | 20.26 | 20.39 | 582,712 | +0.15(+0.74%) |
Jan 26, 2011 | 19.97 | 20.24 | 19.97 | 20.24 | 46,718 | +0.90(+4.65%) |
Jan 25, 2011 | 19.13 | 19.34 | 19.13 | 19.34 | 120,651 | +0.36(+1.90%) |
Jan 24, 2011 | 18.80 | 18.99 | 18.80 | 18.98 | 42,600 | -0.09(-0.47%) |
Jan 21, 2011 | 19.17 | 19.21 | 19.01 | 19.07 | 3,006 | +0.43(+2.31%) |
Jan 20, 2011 | 18.53 | 18.75 | 18.53 | 18.64 | 9,342 | -0.09(-0.48%) |
Jan 19, 2011 | 18.99 | 19.01 | 18.73 | 18.73 | 4,033 | -0.76(-3.90%) |
Jan 18, 2011 | 19.57 | 19.57 | 19.35 | 19.49 | 6,288 | -0.41(-2.06%) |
Jan 14, 2011 | 19.44 | 19.97 | 19.44 | 19.90 | 9,066 | +0.23(+1.17%) |
Jan 13, 2011 | 19.85 | 19.91 | 19.65 | 19.67 | 2,544 | -0.16(-0.81%) |
Jan 12, 2011 | 19.69 | 19.90 | 19.61 | 19.83 | 8,454 | +0.15(+0.76%) |
Jan 11, 2011 | 19.58 | 19.74 | 19.52 | 19.68 | 15,972 | +0.73(+3.85%) |
Jan 10, 2011 | 18.58 | 18.95 | 18.58 | 18.95 | 7,385 | +0.43(+2.32%) |
Jan 07, 2011 | 18.63 | 18.71 | 18.52 | 18.52 | 5,271 | -0.40(-2.11%) |
Jan 06, 2011 | 18.97 | 18.97 | 18.83 | 18.92 | 1,184 | -0.29(-1.51%) |
Jan 05, 2011 | 18.92 | 19.21 | 18.92 | 19.21 | 2,197 | -0.59(-2.98%) |
Jan 04, 2011 | 20.05 | 20.07 | 19.56 | 19.80 | 17,815 | -0.27(-1.35%) |
Jan 03, 2011 | 19.95 | 20.20 | 19.95 | 20.07 | 25,585 | +0.57(+2.92%) |
Dec 31, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
Dec 30, 2010 | 19.45 | 19.59 | 19.36 | 19.50 | 21,021 | +0.15(+0.78%) |
Dec 29, 2010 | 19.14 | 19.38 | 19.08 | 19.35 | 3,573 | +0.27(+1.42%) |
Dec 28, 2010 | 19.13 | 19.16 | 18.93 | 19.08 | 14,583 | -0.27(-1.40%) |
Dec 27, 2010 | 19.15 | 19.44 | 19.15 | 19.35 | 11,982 | +0.20(+1.04%) |
Dec 23, 2010 | 19.20 | 19.29 | 19.14 | 19.15 | 93,427 | -0.15(-0.78%) |
Dec 22, 2010 | 19.45 | 19.45 | 19.21 | 19.30 | 36,738 | -0.15(-0.77%) |
Dec 21, 2010 | 19.45 | 19.50 | 19.35 | 19.45 | 9,831 | +0.41(+2.15%) |
Dec 20, 2010 | 19.19 | 19.19 | 18.92 | 19.04 | 4,008 | +0.10(+0.53%) |
Dec 17, 2010 | 18.73 | 18.99 | 18.73 | 18.94 | 3,593 | +0.28(+1.50%) |
Dec 16, 2010 | 18.65 | 18.80 | 18.61 | 18.66 | 10,361 | -0.12(-0.64%) |
Dec 15, 2010 | 18.85 | 19.00 | 18.70 | 18.78 | 26,257 | +0.00(+0.00%) |
Dec 14, 2010 | 18.99 | 19.00 | 18.76 | 18.78 | 2,689 | +0.21(+1.13%) |
Dec 13, 2010 | 18.74 | 18.75 | 18.52 | 18.57 | 15,020 | +0.27(+1.48%) |
Dec 10, 2010 | 18.30 | 18.30 | 18.19 | 18.30 | 1,456 | +0.30(+1.67%) |
Dec 09, 2010 | 18.12 | 18.12 | 17.71 | 18.00 | 7,404 | -0.52(-2.81%) |
Dec 08, 2010 | 18.55 | 18.55 | 18.37 | 18.52 | 1,866 | +0.04(+0.22%) |
Dec 07, 2010 | 18.77 | 18.77 | 18.41 | 18.48 | 53,896 | -0.04(-0.22%) |
Dec 06, 2010 | 18.46 | 18.62 | 18.36 | 18.52 | 2,294 | -0.13(-0.70%) |
Dec 03, 2010 | 18.45 | 18.65 | 18.40 | 18.65 | 21,697 | +0.39(+2.14%) |
Dec 02, 2010 | 18.00 | 18.26 | 18.00 | 18.26 | 36,961 | +0.40(+2.24%) |
Dec 01, 2010 | 17.56 | 17.92 | 17.56 | 17.86 | 29,223 | +0.73(+4.26%) |
Nov 30, 2010 | 16.95 | 17.15 | 16.83 | 17.13 | 3,083 | +0.13(+0.76%) |
Nov 29, 2010 | 16.79 | 17.05 | 16.58 | 17.00 | 12,298 | +0.11(+0.65%) |
Nov 26, 2010 | 16.81 | 17.00 | 16.81 | 16.89 | 1,927 | -0.11(-0.65%) |
Nov 24, 2010 | 16.80 | 17.00 | 17.00 | 17.00 | 725 | +0.56(+3.41%) |
Nov 23, 2010 | 16.57 | 16.57 | 16.30 | 16.44 | 3,066 | -0.61(-3.58%) |
Nov 22, 2010 | 16.80 | 17.05 | 16.80 | 17.05 | 3,569 | -0.05(-0.29%) |
Nov 19, 2010 | 16.98 | 17.19 | 16.90 | 17.10 | 955,895 | +0.36(+2.15%) |
Nov 18, 2010 | 16.68 | 16.87 | 16.66 | 16.74 | 4,357 | +0.68(+4.23%) |
Nov 17, 2010 | 16.02 | 16.23 | 16.02 | 16.06 | 17,953 | +0.35(+2.23%) |
Nov 16, 2010 | 15.89 | 15.89 | 15.58 | 15.71 | 9,256 | -0.58(-3.56%) |
Nov 15, 2010 | 16.33 | 16.42 | 16.29 | 16.29 | 1,832 | +0.38(+2.39%) |
Nov 12, 2010 | 16.18 | 16.20 | 15.90 | 15.91 | 4,282 | -0.27(-1.67%) |
Nov 11, 2010 | 16.26 | 16.26 | 16.18 | 16.18 | 5,127 | -0.41(-2.47%) |
Nov 10, 2010 | 16.32 | 16.60 | 16.32 | 16.59 | 4,976 | -0.06(-0.36%) |
Nov 09, 2010 | 17.00 | 17.07 | 16.65 | 16.65 | 7,309 | -0.09(-0.54%) |
Nov 08, 2010 | 16.55 | 16.83 | 16.55 | 16.74 | 19,290 | +0.04(+0.24%) |
Nov 05, 2010 | 16.50 | 16.70 | 16.50 | 16.70 | 2,319 | +0.10(+0.60%) |
Nov 04, 2010 | 16.60 | 16.71 | 16.49 | 16.60 | 8,439 | +0.87(+5.53%) |
Nov 03, 2010 | 15.57 | 15.73 | 15.53 | 15.73 | 14,031 | +0.05(+0.32%) |
Nov 02, 2010 | 15.61 | 15.80 | 15.61 | 15.68 | 5,127 | +0.28(+1.82%) |