Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.55 | 19.56 | 19.02 | 19.15 | 63,398 | -0.17(-0.90%) |
Jan 28, 2011 | 20.23 | 20.32 | 19.32 | 19.33 | 51,870 | -0.89(-4.42%) |
Jan 27, 2011 | 20.32 | 20.42 | 19.61 | 20.22 | 36,792 | +0.64(+3.29%) |
Jan 26, 2011 | 19.42 | 19.67 | 19.23 | 19.58 | 38,978 | +0.43(+2.24%) |
Jan 25, 2011 | 18.79 | 19.23 | 18.79 | 19.15 | 30,667 | +0.26(+1.37%) |
Jan 24, 2011 | 18.74 | 18.97 | 18.65 | 18.89 | 41,054 | +0.09(+0.48%) |
Jan 21, 2011 | 19.29 | 19.33 | 18.72 | 18.80 | 36,599 | -0.39(-2.01%) |
Jan 20, 2011 | 19.59 | 19.59 | 19.08 | 19.19 | 34,284 | -0.41(-2.08%) |
Jan 19, 2011 | 20.32 | 20.32 | 19.58 | 19.59 | 57,741 | -0.73(-3.59%) |
Jan 18, 2011 | 20.17 | 20.32 | 19.88 | 20.32 | 14,713 | +0.05(+0.23%) |
Jan 14, 2011 | 20.46 | 20.46 | 19.81 | 20.27 | 65,637 | -0.19(-0.93%) |
Jan 13, 2011 | 20.54 | 20.57 | 20.37 | 20.46 | 9,815 | -0.15(-0.74%) |
Jan 12, 2011 | 20.85 | 20.85 | 20.49 | 20.62 | 29,290 | -0.10(-0.48%) |
Jan 11, 2011 | 20.40 | 20.75 | 20.26 | 20.72 | 12,300 | +0.35(+1.71%) |
Jan 10, 2011 | 20.45 | 20.45 | 20.11 | 20.37 | 20,856 | -0.14(-0.67%) |
Jan 07, 2011 | 20.48 | 20.51 | 20.20 | 20.51 | 23,052 | +0.02(+0.10%) |
Jan 06, 2011 | 20.11 | 20.48 | 20.07 | 20.48 | 29,583 | +0.34(+1.68%) |
Jan 05, 2011 | 19.94 | 20.15 | 19.94 | 20.15 | 10,089 | +0.24(+1.19%) |
Jan 04, 2011 | 20.43 | 20.43 | 19.90 | 19.91 | 17,639 | -0.43(-2.10%) |
Jan 03, 2011 | 19.99 | 20.37 | 19.85 | 20.34 | 25,205 | +0.29(+1.45%) |
Dec 31, 2010 | 19.69 | 20.05 | 19.69 | 20.05 | 9,958 | -0.16(-0.81%) |
Dec 30, 2010 | 20.33 | 20.43 | 20.10 | 20.21 | 9,580 | -0.12(-0.57%) |
Dec 29, 2010 | 19.72 | 20.36 | 19.72 | 20.33 | 10,163 | +0.12(+0.60%) |
Dec 28, 2010 | 20.19 | 20.50 | 20.13 | 20.20 | 22,086 | -0.29(-1.42%) |
Dec 27, 2010 | 19.95 | 20.50 | 19.61 | 20.50 | 44,472 | +0.44(+2.21%) |
Dec 23, 2010 | 20.58 | 20.63 | 20.05 | 20.05 | 48,325 | -0.61(-2.97%) |
Dec 22, 2010 | 20.34 | 20.84 | 20.16 | 20.66 | 16,365 | +0.33(+1.61%) |
Dec 21, 2010 | 20.14 | 20.48 | 20.10 | 20.34 | 13,024 | +0.36(+1.83%) |
Dec 20, 2010 | 20.56 | 20.56 | 19.97 | 19.97 | 60,183 | -0.59(-2.88%) |
Dec 17, 2010 | 20.63 | 20.75 | 20.33 | 20.56 | 71,003 | -0.06(-0.31%) |
Dec 16, 2010 | 20.23 | 20.63 | 19.86 | 20.63 | 31,426 | +0.40(+1.99%) |
Dec 15, 2010 | 20.37 | 20.47 | 20.18 | 20.23 | 29,840 | -0.14(-0.70%) |
Dec 14, 2010 | 20.57 | 20.66 | 20.23 | 20.37 | 43,085 | -0.20(-0.98%) |
Dec 13, 2010 | 21.19 | 21.39 | 20.47 | 20.57 | 68,664 | -0.63(-2.97%) |
Dec 10, 2010 | 20.82 | 21.20 | 20.66 | 21.20 | 37,967 | +0.34(+1.65%) |
Dec 09, 2010 | 20.42 | 20.89 | 20.22 | 20.85 | 31,209 | +0.63(+3.14%) |
Dec 08, 2010 | 20.11 | 20.41 | 19.84 | 20.22 | 24,893 | +0.13(+0.66%) |
Dec 07, 2010 | 19.55 | 20.09 | 19.50 | 20.09 | 19,942 | +0.59(+3.01%) |
Dec 06, 2010 | 19.27 | 19.50 | 19.07 | 19.50 | 20,765 | +0.16(+0.85%) |
Dec 03, 2010 | 18.66 | 19.54 | 18.66 | 19.34 | 8,760 | +0.18(+0.97%) |
Dec 02, 2010 | 19.04 | 19.54 | 18.98 | 19.15 | 18,922 | +0.07(+0.36%) |
Dec 01, 2010 | 18.88 | 19.21 | 18.87 | 19.08 | 40,418 | +0.49(+2.61%) |
Nov 30, 2010 | 18.64 | 18.64 | 18.20 | 18.60 | 34,529 | -0.04(-0.20%) |
Nov 29, 2010 | 18.57 | 18.79 | 18.27 | 18.64 | 12,304 | +0.01(+0.03%) |
Nov 26, 2010 | 18.69 | 18.92 | 18.57 | 18.63 | 2,941 | -0.13(-0.70%) |
Nov 24, 2010 | 18.52 | 18.76 | 18.76 | 18.76 | 13,981 | +0.42(+2.27%) |
Nov 23, 2010 | 18.47 | 18.47 | 18.18 | 18.35 | 15,356 | -0.29(-1.58%) |
Nov 22, 2010 | 18.83 | 18.84 | 18.48 | 18.64 | 14,626 | -0.31(-1.64%) |
Nov 19, 2010 | 18.80 | 19.18 | 18.61 | 18.95 | 26,567 | +0.04(+0.19%) |
Nov 18, 2010 | 18.69 | 19.04 | 18.57 | 18.91 | 11,635 | +0.37(+1.99%) |
Nov 17, 2010 | 18.68 | 19.10 | 18.45 | 18.55 | 22,940 | -0.23(-1.20%) |
Nov 16, 2010 | 19.00 | 19.41 | 18.63 | 18.77 | 33,193 | -0.42(-2.19%) |
Nov 15, 2010 | 18.80 | 19.46 | 18.80 | 19.19 | 15,601 | +0.31(+1.64%) |
Nov 12, 2010 | 18.71 | 19.02 | 18.54 | 18.88 | 36,925 | -0.02(-0.08%) |
Nov 11, 2010 | 18.94 | 19.11 | 18.51 | 18.90 | 17,449 | -0.28(-1.45%) |
Nov 10, 2010 | 18.67 | 19.31 | 18.48 | 19.18 | 67,943 | +0.42(+2.24%) |
Nov 09, 2010 | 18.44 | 19.20 | 18.44 | 18.76 | 20,976 | -0.27(-1.41%) |
Nov 08, 2010 | 19.01 | 19.09 | 18.82 | 19.02 | 16,994 | -0.04(-0.19%) |
Nov 05, 2010 | 19.04 | 19.16 | 18.95 | 19.06 | 26,415 | +0.09(+0.50%) |
Nov 04, 2010 | 18.74 | 19.02 | 17.63 | 18.97 | 42,098 | +0.53(+2.88%) |
Nov 03, 2010 | 18.29 | 18.44 | 18.29 | 18.44 | 14,340 | +0.17(+0.92%) |
Nov 02, 2010 | 17.96 | 18.58 | 17.82 | 18.27 | 29,343 | +0.55(+3.09%) |