Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.40 | 25.60 | 24.20 | 25.60 | 404,130 | +1.20(+4.92%) |
Jan 28, 2011 | 25.40 | 26.00 | 22.00 | 24.40 | 639,617 | -1.00(-3.94%) |
Jan 27, 2011 | 22.80 | 25.40 | 22.60 | 25.40 | 1,317,187 | +3.40(+15.45%) |
Jan 26, 2011 | 21.20 | 22.00 | 21.00 | 22.00 | 343,842 | +0.80(+3.77%) |
Jan 25, 2011 | 20.40 | 21.20 | 20.40 | 21.20 | 147,024 | +0.60(+2.91%) |
Jan 24, 2011 | 20.00 | 20.60 | 19.90 | 20.60 | 152,700 | +0.60(+3.00%) |
Jan 21, 2011 | 20.40 | 20.60 | 20.00 | 20.00 | 131,670 | -0.20(-0.99%) |
Jan 20, 2011 | 20.20 | 21.20 | 20.00 | 20.20 | 304,542 | -0.40(-1.94%) |
Jan 19, 2011 | 21.40 | 22.00 | 20.20 | 20.60 | 427,194 | -0.60(-2.83%) |
Jan 18, 2011 | 21.20 | 21.40 | 20.80 | 21.20 | 282,603 | +0.40(+1.92%) |
Jan 14, 2011 | 20.40 | 20.80 | 20.20 | 20.80 | 272,745 | +0.60(+2.97%) |
Jan 13, 2011 | 19.99 | 20.60 | 19.80 | 20.20 | 299,261 | +0.38(+1.91%) |
Jan 12, 2011 | 19.50 | 19.94 | 19.40 | 19.82 | 174,647 | +0.48(+2.49%) |
Jan 11, 2011 | 19.40 | 19.60 | 18.80 | 19.34 | 110,442 | +0.01(+0.04%) |
Jan 10, 2011 | 19.38 | 19.60 | 19.00 | 19.33 | 110,571 | -0.07(-0.35%) |
Jan 07, 2011 | 19.96 | 20.20 | 18.60 | 19.40 | 302,080 | -0.50(-2.51%) |
Jan 06, 2011 | 19.20 | 20.00 | 18.92 | 19.90 | 294,353 | +0.90(+4.74%) |
Jan 05, 2011 | 18.40 | 19.20 | 18.40 | 19.00 | 344,940 | +0.70(+3.83%) |
Jan 04, 2011 | 18.43 | 18.50 | 17.80 | 18.30 | 289,995 | +0.25(+1.40%) |
Jan 03, 2011 | 17.60 | 18.20 | 17.60 | 18.05 | 426,036 | +0.38(+2.17%) |
Dec 31, 2010 | 17.80 | 18.00 | 17.40 | 17.66 | 195,162 | -0.22(-1.21%) |
Dec 30, 2010 | 18.00 | 18.03 | 17.83 | 17.88 | 158,385 | -0.04(-0.22%) |
Dec 29, 2010 | 18.04 | 18.19 | 17.80 | 17.92 | 425,164 | -0.12(-0.67%) |
Dec 28, 2010 | 18.35 | 18.40 | 18.02 | 18.04 | 118,251 | -0.36(-1.96%) |
Dec 27, 2010 | 18.20 | 18.44 | 17.99 | 18.40 | 99,065 | +0.24(+1.33%) |
Dec 23, 2010 | 18.00 | 18.34 | 18.00 | 18.16 | 192,713 | +0.16(+0.88%) |
Dec 22, 2010 | 18.40 | 18.40 | 18.00 | 18.00 | 158,997 | -0.40(-2.17%) |
Dec 21, 2010 | 18.31 | 18.51 | 18.06 | 18.40 | 209,012 | +0.17(+0.91%) |
Dec 20, 2010 | 18.40 | 18.44 | 17.90 | 18.23 | 236,096 | -0.19(-1.03%) |
Dec 17, 2010 | 18.47 | 18.55 | 18.24 | 18.42 | 227,947 | +0.02(+0.13%) |
Dec 16, 2010 | 18.20 | 18.50 | 18.00 | 18.40 | 191,088 | +0.16(+0.89%) |
Dec 15, 2010 | 18.22 | 18.49 | 18.20 | 18.24 | 98,440 | -0.10(-0.52%) |
Dec 14, 2010 | 18.40 | 18.40 | 18.25 | 18.33 | 82,761 | +0.06(+0.32%) |
Dec 13, 2010 | 18.20 | 18.56 | 18.20 | 18.28 | 118,246 | +0.05(+0.30%) |
Dec 10, 2010 | 18.40 | 18.58 | 18.20 | 18.22 | 136,476 | -0.18(-0.98%) |
Dec 09, 2010 | 18.40 | 18.60 | 18.20 | 18.40 | 212,851 | +0.01(+0.07%) |
Dec 08, 2010 | 18.80 | 18.90 | 18.32 | 18.39 | 363,884 | -0.41(-2.18%) |
Dec 07, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 187,231 | +0.00(+0.00%) |
Dec 06, 2010 | 18.68 | 19.00 | 18.40 | 18.80 | 151,051 | -0.00(-0.01%) |
Dec 03, 2010 | 19.00 | 19.16 | 18.25 | 18.80 | 170,505 | -0.40(-2.07%) |
Dec 02, 2010 | 18.51 | 19.20 | 18.40 | 19.20 | 168,169 | +0.58(+3.11%) |
Dec 01, 2010 | 18.80 | 18.98 | 18.30 | 18.62 | 147,159 | -0.17(-0.93%) |
Nov 30, 2010 | 18.20 | 18.80 | 18.20 | 18.79 | 169,466 | +0.40(+2.15%) |
Nov 29, 2010 | 18.60 | 18.89 | 18.23 | 18.40 | 85,140 | -0.40(-2.14%) |
Nov 26, 2010 | 18.80 | 19.00 | 18.60 | 18.80 | 36,442 | -0.20(-1.05%) |
Nov 24, 2010 | 18.60 | 19.00 | 19.00 | 19.00 | 116,852 | +0.50(+2.70%) |
Nov 23, 2010 | 18.40 | 19.40 | 18.20 | 18.50 | 129,926 | -0.10(-0.55%) |
Nov 22, 2010 | 18.00 | 18.62 | 18.00 | 18.60 | 165,503 | +0.50(+2.77%) |
Nov 19, 2010 | 18.27 | 18.38 | 18.02 | 18.10 | 117,345 | -0.28(-1.51%) |
Nov 18, 2010 | 18.20 | 18.48 | 18.20 | 18.38 | 84,309 | +0.23(+1.25%) |
Nov 17, 2010 | 18.20 | 18.40 | 18.01 | 18.15 | 130,590 | -0.05(-0.26%) |
Nov 16, 2010 | 18.36 | 18.48 | 18.11 | 18.20 | 174,073 | -0.16(-0.86%) |
Nov 15, 2010 | 18.60 | 18.80 | 18.20 | 18.36 | 128,161 | -0.27(-1.44%) |
Nov 12, 2010 | 19.00 | 19.17 | 18.60 | 18.63 | 102,704 | -0.57(-2.99%) |
Nov 11, 2010 | 19.00 | 19.33 | 18.60 | 19.20 | 78,372 | +0.00(+0.00%) |
Nov 10, 2010 | 19.00 | 19.20 | 18.47 | 19.20 | 82,786 | +0.20(+1.05%) |
Nov 09, 2010 | 19.30 | 19.40 | 18.86 | 19.00 | 67,694 | -0.40(-2.06%) |
Nov 08, 2010 | 19.00 | 19.40 | 19.00 | 19.40 | 123,381 | +0.23(+1.21%) |
Nov 05, 2010 | 19.00 | 19.20 | 18.86 | 19.17 | 132,396 | -0.01(-0.04%) |
Nov 04, 2010 | 18.80 | 19.20 | 18.62 | 19.18 | 211,397 | +0.48(+2.55%) |
Nov 03, 2010 | 18.76 | 18.80 | 18.10 | 18.70 | 496,237 | -0.10(-0.53%) |
Nov 02, 2010 | 18.46 | 19.10 | 18.22 | 18.80 | 187,921 | +0.43(+2.36%) |