Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.87 | 23.19 | 22.69 | 23.17 | 225,721 | +0.32(+1.41%) |
Jan 28, 2011 | 23.38 | 23.38 | 22.68 | 22.85 | 316,826 | -0.42(-1.79%) |
Jan 27, 2011 | 23.40 | 23.47 | 23.12 | 23.26 | 295,474 | -0.05(-0.20%) |
Jan 26, 2011 | 22.72 | 23.38 | 22.58 | 23.31 | 269,503 | +0.65(+2.89%) |
Jan 25, 2011 | 22.42 | 22.87 | 22.42 | 22.65 | 284,129 | -0.12(-0.51%) |
Jan 24, 2011 | 22.39 | 22.82 | 22.18 | 22.77 | 304,372 | +0.44(+1.96%) |
Jan 21, 2011 | 22.21 | 22.37 | 22.06 | 22.33 | 243,240 | +0.21(+0.94%) |
Jan 20, 2011 | 22.56 | 22.71 | 21.98 | 22.12 | 394,612 | -0.62(-2.74%) |
Jan 19, 2011 | 23.32 | 23.44 | 22.52 | 22.75 | 263,086 | -0.65(-2.79%) |
Jan 18, 2011 | 22.97 | 23.53 | 22.95 | 23.40 | 407,083 | +0.46(+2.01%) |
Jan 14, 2011 | 22.74 | 23.15 | 22.58 | 22.94 | 337,463 | +0.08(+0.34%) |
Jan 13, 2011 | 22.90 | 23.08 | 22.68 | 22.86 | 208,994 | +0.05(+0.24%) |
Jan 12, 2011 | 22.15 | 23.19 | 22.15 | 22.81 | 432,341 | +0.92(+4.22%) |
Jan 11, 2011 | 21.82 | 22.17 | 21.73 | 21.88 | 143,247 | +0.25(+1.17%) |
Jan 10, 2011 | 21.05 | 21.81 | 20.79 | 21.63 | 525,595 | +0.58(+2.74%) |
Jan 07, 2011 | 20.61 | 22.13 | 20.47 | 21.05 | 1,259,130 | +0.82(+4.03%) |
Jan 06, 2011 | 20.03 | 20.41 | 19.27 | 20.24 | 584,974 | +0.27(+1.35%) |
Jan 05, 2011 | 18.32 | 20.56 | 18.19 | 19.97 | 841,852 | +1.54(+8.35%) |
Jan 04, 2011 | 19.23 | 19.23 | 18.36 | 18.43 | 355,498 | -0.64(-3.35%) |
Jan 03, 2011 | 18.85 | 19.16 | 18.84 | 19.07 | 280,549 | +0.41(+2.18%) |
Dec 31, 2010 | 18.75 | 18.82 | 18.55 | 18.66 | 134,639 | -0.14(-0.74%) |
Dec 30, 2010 | 18.31 | 18.85 | 18.31 | 18.80 | 436,779 | +0.45(+2.43%) |
Dec 29, 2010 | 17.91 | 18.48 | 17.85 | 18.35 | 215,299 | +0.52(+2.89%) |
Dec 28, 2010 | 18.00 | 18.02 | 17.80 | 17.84 | 83,775 | -0.15(-0.81%) |
Dec 27, 2010 | 17.99 | 18.03 | 17.93 | 17.98 | 41,535 | -0.05(-0.26%) |
Dec 23, 2010 | 18.08 | 18.13 | 18.00 | 18.03 | 112,392 | -0.05(-0.26%) |
Dec 22, 2010 | 18.30 | 18.34 | 18.04 | 18.08 | 117,172 | -0.27(-1.47%) |
Dec 21, 2010 | 18.28 | 18.55 | 18.21 | 18.35 | 146,021 | +0.16(+0.89%) |
Dec 20, 2010 | 18.27 | 18.52 | 17.84 | 18.18 | 133,524 | +0.00(+0.00%) |
Dec 17, 2010 | 18.16 | 18.28 | 18.05 | 18.18 | 175,575 | +0.05(+0.25%) |
Dec 16, 2010 | 17.97 | 18.28 | 17.82 | 18.14 | 118,684 | +0.18(+1.03%) |
Dec 15, 2010 | 17.89 | 18.33 | 17.75 | 17.95 | 89,365 | +0.05(+0.30%) |
Dec 14, 2010 | 18.37 | 18.37 | 17.88 | 17.90 | 91,617 | -0.35(-1.94%) |
Dec 13, 2010 | 18.45 | 18.65 | 18.21 | 18.25 | 94,339 | -0.23(-1.25%) |
Dec 10, 2010 | 18.57 | 18.68 | 18.42 | 18.48 | 66,281 | -0.01(-0.04%) |
Dec 09, 2010 | 18.72 | 18.74 | 18.46 | 18.49 | 132,932 | -0.08(-0.46%) |
Dec 08, 2010 | 18.52 | 18.89 | 18.52 | 18.58 | 80,139 | +0.05(+0.25%) |
Dec 07, 2010 | 18.85 | 18.91 | 18.48 | 18.53 | 170,907 | -0.15(-0.78%) |
Dec 06, 2010 | 18.40 | 18.85 | 18.40 | 18.68 | 89,211 | +0.23(+1.25%) |
Dec 03, 2010 | 18.27 | 18.49 | 18.27 | 18.45 | 114,537 | +0.06(+0.34%) |
Dec 02, 2010 | 18.22 | 18.38 | 18.08 | 18.38 | 66,679 | +0.22(+1.19%) |
Dec 01, 2010 | 18.07 | 18.18 | 17.88 | 18.17 | 162,666 | +0.43(+2.43%) |
Nov 30, 2010 | 17.45 | 17.78 | 17.42 | 17.74 | 118,331 | +0.05(+0.30%) |
Nov 29, 2010 | 17.77 | 17.85 | 17.35 | 17.68 | 59,328 | -0.05(-0.30%) |
Nov 26, 2010 | 17.69 | 17.90 | 17.69 | 17.74 | 29,380 | -0.13(-0.73%) |
Nov 24, 2010 | 17.50 | 17.87 | 17.87 | 17.87 | 160,436 | +0.58(+3.38%) |
Nov 23, 2010 | 16.82 | 17.33 | 16.75 | 17.28 | 94,727 | +0.28(+1.67%) |
Nov 22, 2010 | 16.81 | 17.04 | 16.62 | 17.00 | 68,005 | -0.02(-0.14%) |
Nov 19, 2010 | 16.95 | 17.12 | 16.68 | 17.02 | 88,045 | -0.03(-0.18%) |
Nov 18, 2010 | 16.52 | 17.12 | 16.52 | 17.05 | 86,418 | +0.70(+4.28%) |
Nov 17, 2010 | 16.65 | 16.65 | 16.16 | 16.35 | 108,238 | -0.31(-1.85%) |
Nov 16, 2010 | 16.95 | 16.95 | 16.43 | 16.66 | 99,395 | -0.46(-2.70%) |
Nov 15, 2010 | 17.31 | 17.39 | 17.05 | 17.12 | 85,090 | -0.16(-0.93%) |
Nov 12, 2010 | 17.72 | 17.82 | 17.21 | 17.28 | 78,812 | -0.64(-3.56%) |
Nov 11, 2010 | 17.62 | 17.98 | 17.48 | 17.92 | 89,865 | +0.08(+0.43%) |
Nov 10, 2010 | 17.42 | 18.01 | 17.15 | 17.85 | 129,873 | +0.50(+2.88%) |
Nov 09, 2010 | 18.22 | 18.22 | 17.18 | 17.35 | 221,453 | -0.78(-4.33%) |
Nov 08, 2010 | 16.54 | 18.21 | 16.43 | 18.13 | 296,645 | +1.55(+9.37%) |
Nov 05, 2010 | 16.37 | 16.65 | 16.06 | 16.58 | 342,936 | -0.75(-4.31%) |
Nov 04, 2010 | 18.17 | 18.32 | 17.31 | 17.32 | 209,552 | -0.58(-3.26%) |
Nov 03, 2010 | 17.67 | 17.91 | 17.52 | 17.91 | 137,374 | +0.25(+1.39%) |
Nov 02, 2010 | 17.57 | 17.72 | 17.43 | 17.66 | 145,967 | +0.25(+1.46%) |