Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.29 | 18.79 | 18.15 | 18.64 | 102,895 | +0.46(+2.53%) |
Jan 28, 2011 | 18.84 | 18.86 | 18.05 | 18.18 | 142,470 | -0.70(-3.71%) |
Jan 27, 2011 | 19.01 | 19.19 | 18.74 | 18.88 | 64,920 | -0.13(-0.68%) |
Jan 26, 2011 | 18.36 | 19.34 | 18.34 | 19.01 | 187,220 | +0.69(+3.77%) |
Jan 25, 2011 | 18.16 | 18.34 | 18.03 | 18.32 | 126,231 | +0.07(+0.38%) |
Jan 24, 2011 | 18.25 | 18.40 | 18.04 | 18.25 | 111,221 | +0.02(+0.11%) |
Jan 21, 2011 | 18.36 | 18.44 | 18.20 | 18.23 | 80,102 | -0.02(-0.11%) |
Jan 20, 2011 | 18.19 | 18.31 | 17.99 | 18.25 | 143,358 | -0.04(-0.22%) |
Jan 19, 2011 | 18.87 | 18.87 | 18.15 | 18.29 | 110,098 | -0.63(-3.33%) |
Jan 18, 2011 | 18.96 | 18.99 | 18.80 | 18.92 | 43,255 | -0.12(-0.63%) |
Jan 14, 2011 | 18.90 | 19.16 | 18.75 | 19.04 | 94,022 | +0.22(+1.17%) |
Jan 13, 2011 | 19.02 | 19.09 | 18.64 | 18.82 | 43,783 | -0.18(-0.95%) |
Jan 12, 2011 | 19.05 | 19.13 | 18.86 | 19.00 | 64,636 | +0.17(+0.90%) |
Jan 11, 2011 | 18.51 | 18.90 | 18.51 | 18.83 | 60,134 | +0.41(+2.23%) |
Jan 10, 2011 | 18.10 | 18.58 | 17.96 | 18.42 | 68,925 | +0.21(+1.15%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.79 | 18.21 | 67,123 | +0.04(+0.22%) |
Jan 06, 2011 | 18.30 | 18.30 | 17.95 | 18.17 | 105,759 | -0.16(-0.87%) |
Jan 05, 2011 | 18.26 | 18.61 | 17.99 | 18.33 | 101,642 | -0.09(-0.49%) |
Jan 04, 2011 | 18.81 | 18.87 | 18.08 | 18.42 | 103,529 | -0.33(-1.76%) |
Jan 03, 2011 | 18.62 | 19.15 | 18.61 | 18.75 | 102,894 | +0.34(+1.85%) |
Dec 31, 2010 | 18.32 | 18.65 | 18.25 | 18.41 | 90,531 | +0.01(+0.05%) |
Dec 30, 2010 | 18.31 | 18.55 | 18.27 | 18.40 | 50,842 | +0.04(+0.22%) |
Dec 29, 2010 | 18.59 | 18.59 | 18.20 | 18.36 | 76,403 | -0.21(-1.13%) |
Dec 28, 2010 | 18.83 | 18.88 | 18.48 | 18.57 | 48,629 | -0.19(-1.01%) |
Dec 27, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 38,436 | +0.09(+0.48%) |
Dec 23, 2010 | 18.83 | 18.96 | 18.66 | 18.67 | 42,116 | -0.17(-0.90%) |
Dec 22, 2010 | 18.93 | 19.00 | 18.71 | 18.84 | 47,395 | -0.06(-0.32%) |
Dec 21, 2010 | 18.72 | 19.04 | 18.72 | 18.90 | 82,275 | +0.35(+1.89%) |
Dec 20, 2010 | 18.12 | 18.79 | 18.12 | 18.55 | 93,621 | +0.02(+0.11%) |
Dec 17, 2010 | 18.66 | 18.66 | 18.28 | 18.53 | 130,861 | -0.09(-0.48%) |
Dec 16, 2010 | 18.41 | 18.63 | 18.22 | 18.62 | 106,203 | +0.32(+1.75%) |
Dec 15, 2010 | 18.33 | 18.79 | 18.20 | 18.30 | 119,625 | -0.03(-0.16%) |
Dec 14, 2010 | 18.17 | 18.38 | 18.14 | 18.33 | 77,215 | +0.23(+1.27%) |
Dec 13, 2010 | 18.34 | 18.34 | 18.02 | 18.10 | 148,904 | -0.05(-0.28%) |
Dec 10, 2010 | 17.84 | 18.23 | 17.78 | 18.15 | 98,099 | +0.39(+2.20%) |
Dec 09, 2010 | 17.78 | 17.89 | 17.60 | 17.76 | 67,151 | +0.14(+0.79%) |
Dec 08, 2010 | 17.49 | 17.74 | 17.42 | 17.62 | 64,023 | +0.19(+1.09%) |
Dec 07, 2010 | 17.53 | 17.61 | 17.30 | 17.43 | 225,682 | +0.09(+0.52%) |
Dec 06, 2010 | 17.18 | 17.44 | 17.10 | 17.34 | 124,975 | +0.11(+0.64%) |
Dec 03, 2010 | 17.13 | 17.30 | 17.05 | 17.23 | 80,727 | +0.01(+0.06%) |
Dec 02, 2010 | 17.02 | 17.26 | 16.99 | 17.22 | 138,903 | +0.20(+1.18%) |
Dec 01, 2010 | 17.16 | 17.30 | 16.89 | 17.02 | 163,770 | +0.14(+0.83%) |
Nov 30, 2010 | 16.77 | 17.03 | 16.64 | 16.88 | 337,657 | -0.11(-0.65%) |
Nov 29, 2010 | 17.10 | 17.10 | 16.72 | 16.99 | 126,386 | -0.28(-1.62%) |
Nov 26, 2010 | 17.18 | 17.42 | 17.08 | 17.27 | 26,786 | -0.07(-0.40%) |
Nov 24, 2010 | 17.22 | 17.34 | 17.34 | 17.34 | 115,806 | +0.34(+2.00%) |
Nov 23, 2010 | 16.76 | 17.04 | 16.67 | 17.00 | 115,433 | +0.00(+0.00%) |
Nov 22, 2010 | 16.90 | 17.08 | 16.79 | 17.00 | 96,884 | +0.04(+0.24%) |
Nov 19, 2010 | 16.94 | 17.10 | 16.89 | 16.96 | 143,955 | +0.04(+0.24%) |
Nov 18, 2010 | 16.69 | 17.08 | 16.56 | 16.92 | 155,876 | +0.48(+2.92%) |
Nov 17, 2010 | 16.41 | 16.46 | 16.30 | 16.44 | 45,730 | +0.08(+0.49%) |
Nov 16, 2010 | 16.47 | 16.48 | 16.18 | 16.36 | 134,943 | -0.30(-1.80%) |
Nov 15, 2010 | 16.47 | 16.91 | 16.40 | 16.66 | 65,775 | +0.27(+1.65%) |
Nov 12, 2010 | 16.54 | 16.69 | 16.31 | 16.39 | 83,758 | -0.34(-2.03%) |
Nov 11, 2010 | 16.51 | 16.76 | 16.45 | 16.73 | 205,985 | -0.03(-0.18%) |
Nov 10, 2010 | 16.68 | 16.76 | 16.56 | 16.76 | 136,132 | +0.11(+0.66%) |
Nov 09, 2010 | 17.03 | 17.07 | 16.46 | 16.65 | 83,294 | -0.32(-1.89%) |
Nov 08, 2010 | 16.73 | 17.14 | 16.73 | 16.97 | 160,564 | +0.15(+0.89%) |
Nov 05, 2010 | 16.73 | 16.86 | 16.56 | 16.82 | 135,571 | +0.07(+0.42%) |
Nov 04, 2010 | 16.96 | 17.07 | 16.67 | 16.75 | 157,526 | +0.20(+1.21%) |
Nov 03, 2010 | 16.55 | 16.56 | 16.05 | 16.55 | 96,333 | +0.00(+0.00%) |
Nov 02, 2010 | 16.33 | 16.59 | 16.20 | 16.55 | 92,790 | +0.45(+2.80%) |