Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.58 | 22.17 | 21.20 | 21.99 | 87,367 | +0.69(+3.24%) |
Jan 28, 2011 | 21.99 | 21.99 | 21.04 | 21.30 | 124,339 | -0.71(-3.23%) |
Jan 27, 2011 | 22.11 | 22.50 | 21.75 | 22.01 | 91,802 | -0.03(-0.14%) |
Jan 26, 2011 | 21.40 | 22.10 | 21.15 | 22.04 | 155,532 | +0.72(+3.38%) |
Jan 25, 2011 | 21.20 | 21.54 | 21.02 | 21.32 | 142,569 | -0.05(-0.23%) |
Jan 24, 2011 | 20.86 | 21.64 | 20.77 | 21.37 | 204,346 | +0.48(+2.30%) |
Jan 21, 2011 | 21.92 | 21.92 | 20.63 | 20.89 | 281,629 | +0.13(+0.63%) |
Jan 20, 2011 | 20.56 | 20.89 | 20.07 | 20.76 | 150,550 | -0.03(-0.14%) |
Jan 19, 2011 | 20.37 | 20.83 | 19.94 | 20.79 | 283,221 | +0.53(+2.62%) |
Jan 18, 2011 | 20.41 | 20.84 | 19.95 | 20.26 | 405,519 | -0.28(-1.36%) |
Jan 14, 2011 | 19.95 | 20.76 | 19.74 | 20.54 | 202,545 | +0.80(+4.05%) |
Jan 13, 2011 | 19.92 | 20.02 | 19.68 | 19.74 | 103,832 | -0.28(-1.40%) |
Jan 12, 2011 | 20.56 | 20.56 | 19.77 | 20.02 | 156,351 | -0.31(-1.52%) |
Jan 11, 2011 | 20.53 | 21.08 | 20.18 | 20.33 | 124,685 | -0.10(-0.49%) |
Jan 10, 2011 | 20.24 | 20.67 | 20.01 | 20.43 | 62,079 | +0.03(+0.15%) |
Jan 07, 2011 | 20.50 | 20.55 | 19.96 | 20.40 | 68,828 | +0.06(+0.29%) |
Jan 06, 2011 | 20.68 | 20.71 | 20.10 | 20.34 | 85,230 | -0.28(-1.36%) |
Jan 05, 2011 | 20.28 | 20.76 | 19.99 | 20.62 | 79,262 | +0.38(+1.88%) |
Jan 04, 2011 | 20.79 | 20.79 | 19.72 | 20.24 | 256,555 | -0.96(-4.53%) |
Jan 03, 2011 | 21.30 | 21.42 | 21.01 | 21.20 | 80,065 | +0.20(+0.95%) |
Dec 31, 2010 | 20.73 | 21.27 | 20.53 | 21.00 | 103,699 | +0.24(+1.16%) |
Dec 30, 2010 | 20.97 | 21.01 | 20.63 | 20.76 | 63,974 | -0.18(-0.86%) |
Dec 29, 2010 | 20.59 | 21.05 | 20.58 | 20.94 | 78,904 | +0.37(+1.80%) |
Dec 28, 2010 | 19.77 | 20.89 | 19.77 | 20.57 | 132,382 | +0.11(+0.54%) |
Dec 27, 2010 | 21.10 | 21.10 | 20.38 | 20.46 | 72,874 | -0.25(-1.23%) |
Dec 23, 2010 | 21.09 | 21.49 | 20.61 | 20.71 | 85,755 | -0.29(-1.36%) |
Dec 22, 2010 | 21.90 | 22.00 | 20.96 | 21.00 | 226,731 | -0.80(-3.67%) |
Dec 21, 2010 | 20.31 | 21.90 | 20.27 | 21.80 | 640,841 | +2.01(+10.16%) |
Dec 20, 2010 | 18.56 | 19.80 | 18.18 | 19.79 | 819,722 | +1.81(+10.07%) |
Dec 17, 2010 | 18.17 | 18.93 | 17.68 | 17.98 | 408,128 | -0.22(-1.21%) |
Dec 16, 2010 | 18.19 | 18.44 | 17.87 | 18.20 | 96,308 | +0.02(+0.11%) |
Dec 15, 2010 | 18.52 | 18.84 | 18.00 | 18.18 | 125,933 | -0.41(-2.21%) |
Dec 14, 2010 | 19.75 | 19.84 | 18.58 | 18.59 | 434,967 | -1.12(-5.68%) |
Dec 13, 2010 | 19.14 | 20.17 | 18.92 | 19.71 | 240,920 | +0.58(+3.03%) |
Dec 10, 2010 | 18.34 | 19.19 | 17.73 | 19.13 | 278,754 | +0.88(+4.82%) |
Dec 09, 2010 | 18.30 | 18.33 | 18.11 | 18.25 | 89,851 | +0.13(+0.72%) |
Dec 08, 2010 | 18.12 | 18.42 | 17.95 | 18.12 | 115,135 | +0.04(+0.22%) |
Dec 07, 2010 | 17.94 | 18.25 | 17.59 | 18.08 | 100,212 | +0.42(+2.38%) |
Dec 06, 2010 | 17.38 | 17.81 | 17.38 | 17.66 | 118,721 | +0.20(+1.15%) |
Dec 03, 2010 | 17.08 | 17.56 | 17.08 | 17.46 | 224,587 | +0.29(+1.69%) |
Dec 02, 2010 | 16.47 | 17.40 | 16.46 | 17.17 | 214,915 | +0.68(+4.12%) |
Dec 01, 2010 | 16.14 | 16.67 | 15.82 | 16.49 | 172,151 | +0.72(+4.57%) |
Nov 30, 2010 | 15.02 | 15.82 | 14.81 | 15.77 | 129,403 | +0.54(+3.55%) |
Nov 29, 2010 | 14.82 | 15.23 | 14.59 | 15.23 | 142,095 | +0.24(+1.60%) |
Nov 26, 2010 | 14.74 | 15.07 | 14.66 | 14.99 | 47,738 | +0.09(+0.60%) |
Nov 24, 2010 | 14.79 | 14.90 | 14.90 | 14.90 | 124,981 | +0.34(+2.34%) |
Nov 23, 2010 | 14.59 | 14.72 | 14.34 | 14.56 | 70,682 | -0.25(-1.69%) |
Nov 22, 2010 | 14.53 | 14.84 | 14.50 | 14.81 | 73,678 | +0.23(+1.58%) |
Nov 19, 2010 | 14.59 | 14.69 | 14.16 | 14.58 | 119,290 | +0.01(+0.07%) |
Nov 18, 2010 | 14.45 | 14.81 | 14.45 | 14.57 | 205,094 | +0.37(+2.61%) |
Nov 17, 2010 | 14.12 | 14.33 | 14.09 | 14.20 | 122,356 | +0.17(+1.21%) |
Nov 16, 2010 | 14.07 | 14.26 | 13.75 | 14.03 | 138,929 | -0.20(-1.41%) |
Nov 15, 2010 | 14.59 | 14.73 | 14.22 | 14.23 | 73,322 | -0.28(-1.93%) |
Nov 12, 2010 | 14.80 | 15.22 | 14.49 | 14.51 | 78,144 | -0.48(-3.20%) |
Nov 11, 2010 | 15.27 | 15.91 | 14.92 | 14.99 | 222,064 | -0.56(-3.60%) |
Nov 10, 2010 | 15.62 | 15.89 | 15.46 | 15.55 | 208,370 | -0.07(-0.45%) |
Nov 09, 2010 | 16.05 | 16.17 | 15.53 | 15.62 | 168,032 | -0.62(-3.82%) |
Nov 08, 2010 | 16.55 | 16.75 | 16.14 | 16.24 | 91,584 | -0.36(-2.17%) |
Nov 05, 2010 | 16.38 | 16.67 | 16.30 | 16.60 | 55,186 | +0.21(+1.28%) |
Nov 04, 2010 | 16.64 | 16.90 | 16.26 | 16.39 | 105,186 | +0.14(+0.86%) |
Nov 03, 2010 | 15.83 | 16.79 | 15.39 | 16.25 | 486,886 | +0.40(+2.52%) |
Nov 02, 2010 | 15.66 | 15.88 | 15.45 | 15.85 | 71,140 | +0.43(+2.79%) |