Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.74 | 24.12 | 23.30 | 23.88 | 529,926 | +0.36(+1.52%) |
Jan 28, 2011 | 23.95 | 24.31 | 23.49 | 23.52 | 901,965 | -0.66(-2.72%) |
Jan 27, 2011 | 23.34 | 24.23 | 23.22 | 24.18 | 474,588 | +0.77(+3.27%) |
Jan 26, 2011 | 23.03 | 23.74 | 22.95 | 23.41 | 532,714 | +0.50(+2.18%) |
Jan 25, 2011 | 22.78 | 22.94 | 22.33 | 22.91 | 499,399 | +0.21(+0.92%) |
Jan 24, 2011 | 22.06 | 22.90 | 21.93 | 22.70 | 479,056 | +0.82(+3.76%) |
Jan 21, 2011 | 22.11 | 22.13 | 21.70 | 21.88 | 312,173 | +0.07(+0.34%) |
Jan 20, 2011 | 22.00 | 22.11 | 21.55 | 21.81 | 376,026 | -0.24(-1.09%) |
Jan 19, 2011 | 22.41 | 22.41 | 21.96 | 22.05 | 552,530 | -0.29(-1.30%) |
Jan 18, 2011 | 22.46 | 22.60 | 22.12 | 22.34 | 549,741 | -0.38(-1.68%) |
Jan 14, 2011 | 21.32 | 22.73 | 21.24 | 22.72 | 1,017,685 | +1.54(+7.26%) |
Jan 13, 2011 | 21.16 | 21.29 | 21.08 | 21.18 | 292,606 | +0.11(+0.51%) |
Jan 12, 2011 | 20.91 | 21.12 | 20.62 | 21.07 | 334,277 | +0.76(+3.72%) |
Jan 11, 2011 | 20.06 | 20.46 | 19.98 | 20.32 | 341,972 | +0.32(+1.58%) |
Jan 10, 2011 | 19.45 | 20.06 | 19.38 | 20.00 | 432,002 | +0.33(+1.69%) |
Jan 07, 2011 | 20.09 | 20.14 | 19.20 | 19.67 | 327,351 | -0.31(-1.54%) |
Jan 06, 2011 | 20.01 | 20.18 | 19.84 | 19.98 | 541,730 | +0.04(+0.21%) |
Jan 05, 2011 | 20.42 | 20.47 | 19.89 | 19.94 | 525,646 | -0.43(-2.12%) |
Jan 04, 2011 | 21.03 | 21.18 | 20.28 | 20.37 | 628,813 | -0.49(-2.35%) |
Jan 03, 2011 | 20.58 | 21.24 | 20.54 | 20.86 | 693,591 | +0.48(+2.37%) |
Dec 31, 2010 | 20.19 | 20.52 | 20.04 | 20.38 | 287,177 | +0.19(+0.95%) |
Dec 30, 2010 | 20.28 | 20.46 | 20.07 | 20.18 | 131,795 | -0.18(-0.90%) |
Dec 29, 2010 | 20.19 | 20.51 | 20.04 | 20.37 | 226,433 | +0.26(+1.28%) |
Dec 28, 2010 | 20.16 | 20.22 | 19.88 | 20.11 | 162,532 | +0.02(+0.08%) |
Dec 27, 2010 | 20.26 | 20.26 | 19.90 | 20.09 | 241,252 | -0.30(-1.47%) |
Dec 23, 2010 | 20.42 | 20.63 | 20.21 | 20.39 | 227,346 | -0.07(-0.33%) |
Dec 22, 2010 | 20.49 | 20.68 | 20.36 | 20.46 | 192,107 | -0.02(-0.12%) |
Dec 21, 2010 | 20.20 | 20.61 | 20.17 | 20.48 | 260,062 | +0.32(+1.57%) |
Dec 20, 2010 | 20.29 | 20.68 | 20.03 | 20.17 | 610,266 | +0.08(+0.41%) |
Dec 17, 2010 | 19.12 | 20.45 | 19.08 | 20.08 | 1,625,986 | +1.14(+6.01%) |
Dec 16, 2010 | 18.42 | 19.01 | 18.38 | 18.95 | 304,514 | +0.64(+3.50%) |
Dec 15, 2010 | 18.37 | 18.69 | 18.07 | 18.30 | 202,765 | -0.06(-0.32%) |
Dec 14, 2010 | 18.50 | 18.64 | 18.29 | 18.36 | 194,466 | -0.02(-0.14%) |
Dec 13, 2010 | 18.50 | 18.57 | 18.26 | 18.39 | 278,608 | -0.06(-0.32%) |
Dec 10, 2010 | 18.21 | 18.46 | 18.08 | 18.45 | 256,423 | +0.32(+1.74%) |
Dec 09, 2010 | 18.09 | 18.28 | 17.91 | 18.13 | 233,697 | +0.22(+1.21%) |
Dec 08, 2010 | 17.60 | 18.06 | 17.60 | 17.91 | 377,274 | +0.25(+1.41%) |
Dec 07, 2010 | 17.61 | 18.06 | 17.60 | 17.66 | 434,660 | +0.25(+1.43%) |
Dec 06, 2010 | 17.61 | 17.80 | 17.26 | 17.42 | 561,172 | -0.30(-1.69%) |
Dec 03, 2010 | 17.74 | 17.76 | 17.13 | 17.71 | 429,415 | -0.09(-0.51%) |
Dec 02, 2010 | 17.81 | 17.87 | 17.49 | 17.81 | 318,558 | -0.06(-0.33%) |
Dec 01, 2010 | 17.33 | 17.93 | 17.33 | 17.86 | 389,494 | +0.92(+5.45%) |
Nov 30, 2010 | 16.87 | 17.32 | 16.67 | 16.94 | 992,925 | -0.11(-0.63%) |
Nov 29, 2010 | 17.48 | 17.55 | 16.78 | 17.05 | 366,983 | -0.60(-3.39%) |
Nov 26, 2010 | 17.63 | 17.78 | 17.60 | 17.65 | 53,624 | -0.17(-0.93%) |
Nov 24, 2010 | 17.38 | 17.81 | 17.81 | 17.81 | 233,123 | +0.62(+3.63%) |
Nov 23, 2010 | 17.01 | 17.28 | 16.83 | 17.19 | 188,966 | -0.01(-0.05%) |
Nov 22, 2010 | 17.30 | 17.30 | 16.83 | 17.20 | 295,289 | -0.11(-0.62%) |
Nov 19, 2010 | 17.15 | 17.37 | 17.10 | 17.31 | 407,562 | +0.17(+1.02%) |
Nov 18, 2010 | 17.35 | 17.50 | 17.09 | 17.13 | 290,480 | +0.01(+0.05%) |
Nov 17, 2010 | 17.22 | 17.41 | 17.06 | 17.12 | 127,857 | -0.08(-0.48%) |
Nov 16, 2010 | 17.36 | 17.45 | 16.92 | 17.21 | 318,330 | -0.24(-1.38%) |
Nov 15, 2010 | 17.22 | 17.66 | 17.21 | 17.45 | 248,354 | +0.36(+2.09%) |
Nov 12, 2010 | 17.33 | 17.50 | 17.07 | 17.09 | 378,282 | -0.44(-2.51%) |
Nov 11, 2010 | 17.57 | 17.81 | 17.38 | 17.53 | 298,015 | -0.30(-1.68%) |
Nov 10, 2010 | 17.51 | 17.88 | 17.38 | 17.83 | 275,587 | +0.32(+1.85%) |
Nov 09, 2010 | 18.04 | 18.04 | 17.44 | 17.51 | 399,631 | -0.53(-2.95%) |
Nov 08, 2010 | 17.91 | 18.12 | 17.75 | 18.04 | 195,402 | -0.01(-0.05%) |
Nov 05, 2010 | 18.00 | 18.10 | 17.77 | 18.05 | 205,361 | +0.00(+0.00%) |
Nov 04, 2010 | 17.82 | 18.06 | 17.59 | 18.05 | 403,819 | +0.52(+2.94%) |
Nov 03, 2010 | 17.22 | 17.53 | 17.01 | 17.53 | 253,218 | +0.30(+1.74%) |
Nov 02, 2010 | 17.05 | 17.25 | 16.86 | 17.23 | 456,160 | +0.42(+2.52%) |