Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.02 | 19.13 | 18.31 | 18.38 | 176,730 | -0.54(-2.84%) |
Jan 28, 2011 | 19.57 | 19.62 | 18.91 | 18.92 | 197,800 | -0.64(-3.29%) |
Jan 27, 2011 | 19.87 | 19.87 | 19.44 | 19.57 | 71,751 | -0.29(-1.44%) |
Jan 26, 2011 | 19.64 | 20.05 | 19.44 | 19.85 | 93,208 | +0.25(+1.29%) |
Jan 25, 2011 | 19.08 | 19.62 | 19.08 | 19.60 | 139,776 | +0.43(+2.25%) |
Jan 24, 2011 | 18.77 | 19.26 | 18.68 | 19.17 | 208,873 | +0.45(+2.40%) |
Jan 21, 2011 | 19.14 | 19.16 | 18.65 | 18.72 | 122,654 | -0.28(-1.46%) |
Jan 20, 2011 | 19.27 | 19.56 | 18.94 | 18.99 | 116,560 | -0.42(-2.14%) |
Jan 19, 2011 | 20.12 | 20.15 | 19.38 | 19.41 | 83,951 | -0.78(-3.88%) |
Jan 18, 2011 | 20.22 | 20.37 | 19.93 | 20.19 | 95,715 | -0.14(-0.68%) |
Jan 14, 2011 | 20.01 | 20.45 | 19.98 | 20.33 | 183,062 | +0.26(+1.30%) |
Jan 13, 2011 | 20.11 | 20.18 | 19.87 | 20.07 | 94,427 | -0.02(-0.12%) |
Jan 12, 2011 | 19.87 | 20.59 | 19.79 | 20.10 | 183,477 | +0.46(+2.32%) |
Jan 11, 2011 | 19.57 | 19.82 | 19.49 | 19.64 | 86,888 | +0.12(+0.63%) |
Jan 10, 2011 | 19.11 | 19.57 | 19.04 | 19.52 | 121,780 | +0.31(+1.61%) |
Jan 07, 2011 | 19.39 | 19.41 | 18.92 | 19.21 | 100,659 | -0.11(-0.55%) |
Jan 06, 2011 | 19.31 | 19.80 | 19.21 | 19.31 | 118,376 | +0.06(+0.30%) |
Jan 05, 2011 | 19.24 | 19.31 | 19.00 | 19.26 | 294,776 | +0.01(+0.04%) |
Jan 04, 2011 | 20.24 | 20.24 | 19.22 | 19.25 | 156,115 | -0.90(-4.49%) |
Jan 03, 2011 | 19.55 | 20.28 | 19.52 | 20.15 | 99,088 | +0.84(+4.35%) |
Dec 31, 2010 | 19.76 | 19.76 | 19.20 | 19.31 | 119,384 | -0.51(-2.59%) |
Dec 30, 2010 | 20.43 | 20.56 | 19.78 | 19.83 | 93,243 | -0.59(-2.88%) |
Dec 29, 2010 | 20.88 | 20.90 | 20.38 | 20.41 | 140,159 | -0.37(-1.80%) |
Dec 28, 2010 | 20.54 | 20.86 | 20.25 | 20.79 | 198,320 | +0.24(+1.18%) |
Dec 27, 2010 | 20.19 | 20.58 | 20.18 | 20.54 | 39,143 | +0.28(+1.36%) |
Dec 23, 2010 | 20.14 | 20.33 | 20.03 | 20.27 | 124,655 | +0.16(+0.81%) |
Dec 22, 2010 | 20.00 | 20.28 | 19.91 | 20.11 | 133,083 | +0.11(+0.53%) |
Dec 21, 2010 | 19.46 | 20.05 | 19.39 | 20.00 | 151,401 | +0.62(+3.22%) |
Dec 20, 2010 | 19.59 | 19.88 | 19.32 | 19.37 | 238,247 | -0.11(-0.58%) |
Dec 17, 2010 | 19.25 | 19.57 | 18.80 | 19.49 | 327,185 | +0.21(+1.09%) |
Dec 16, 2010 | 19.29 | 19.36 | 19.01 | 19.28 | 157,979 | +0.02(+0.13%) |
Dec 15, 2010 | 19.67 | 20.06 | 19.22 | 19.25 | 191,290 | -0.41(-2.10%) |
Dec 14, 2010 | 19.84 | 20.00 | 19.57 | 19.67 | 69,896 | -0.07(-0.37%) |
Dec 13, 2010 | 19.73 | 20.09 | 19.55 | 19.74 | 111,783 | +0.10(+0.50%) |
Dec 10, 2010 | 19.51 | 19.69 | 19.08 | 19.64 | 98,037 | +0.21(+1.09%) |
Dec 09, 2010 | 19.48 | 19.55 | 19.22 | 19.43 | 93,945 | +0.07(+0.38%) |
Dec 08, 2010 | 19.25 | 19.50 | 19.18 | 19.36 | 127,546 | +0.21(+1.10%) |
Dec 07, 2010 | 19.06 | 19.41 | 18.96 | 19.15 | 184,055 | +0.32(+1.68%) |
Dec 06, 2010 | 18.60 | 19.03 | 18.54 | 18.83 | 130,545 | +0.19(+1.00%) |
Dec 03, 2010 | 18.22 | 18.74 | 18.04 | 18.64 | 163,917 | +0.38(+2.09%) |
Dec 02, 2010 | 17.84 | 18.31 | 17.75 | 18.26 | 113,158 | +0.41(+2.27%) |
Dec 01, 2010 | 17.53 | 17.97 | 17.48 | 17.86 | 305,157 | +0.74(+4.31%) |
Nov 30, 2010 | 17.08 | 17.17 | 16.97 | 17.12 | 138,161 | -0.19(-1.12%) |
Nov 29, 2010 | 16.95 | 17.34 | 16.89 | 17.31 | 123,508 | +0.19(+1.09%) |
Nov 26, 2010 | 17.18 | 17.25 | 17.00 | 17.13 | 30,106 | -0.20(-1.17%) |
Nov 24, 2010 | 16.84 | 17.33 | 17.33 | 17.33 | 74,416 | +0.54(+3.24%) |
Nov 23, 2010 | 16.81 | 17.00 | 16.69 | 16.79 | 163,569 | -0.28(-1.62%) |
Nov 22, 2010 | 17.12 | 17.24 | 16.69 | 17.06 | 86,195 | -0.10(-0.57%) |
Nov 19, 2010 | 17.18 | 17.30 | 16.99 | 17.16 | 97,837 | -0.04(-0.24%) |
Nov 18, 2010 | 16.87 | 17.35 | 16.84 | 17.20 | 94,395 | +0.55(+3.31%) |
Nov 17, 2010 | 17.00 | 17.01 | 16.60 | 16.65 | 146,965 | -0.28(-1.68%) |
Nov 16, 2010 | 16.84 | 16.97 | 16.66 | 16.93 | 219,855 | -0.01(-0.05%) |
Nov 15, 2010 | 17.18 | 17.37 | 16.92 | 16.94 | 128,370 | -0.14(-0.81%) |
Nov 12, 2010 | 16.98 | 17.18 | 16.94 | 17.08 | 135,543 | -0.16(-0.94%) |
Nov 11, 2010 | 17.18 | 17.35 | 17.04 | 17.24 | 82,697 | -0.17(-0.98%) |
Nov 10, 2010 | 17.30 | 17.43 | 17.04 | 17.41 | 122,119 | +0.17(+0.99%) |
Nov 09, 2010 | 17.58 | 17.59 | 17.06 | 17.24 | 313,024 | -0.25(-1.44%) |
Nov 08, 2010 | 17.44 | 17.61 | 17.37 | 17.49 | 180,471 | -0.01(-0.05%) |
Nov 05, 2010 | 17.31 | 17.63 | 17.30 | 17.50 | 385,240 | +0.17(+0.98%) |
Nov 04, 2010 | 16.62 | 17.43 | 16.62 | 17.33 | 342,727 | +0.32(+1.91%) |
Nov 03, 2010 | 17.07 | 17.22 | 16.67 | 17.01 | 237,736 | +0.01(+0.05%) |
Nov 02, 2010 | 16.87 | 17.05 | 16.62 | 17.00 | 174,152 | +0.39(+2.34%) |