Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.09 | 18.39 | 17.84 | 18.23 | 199,540 | +0.24(+1.31%) |
Jan 28, 2011 | 18.56 | 18.64 | 17.75 | 18.00 | 269,344 | -0.62(-3.32%) |
Jan 27, 2011 | 18.80 | 18.94 | 18.53 | 18.61 | 74,122 | -0.22(-1.17%) |
Jan 26, 2011 | 18.87 | 19.09 | 18.69 | 18.83 | 94,211 | +0.03(+0.17%) |
Jan 25, 2011 | 18.43 | 18.83 | 18.38 | 18.80 | 91,743 | +0.05(+0.26%) |
Jan 24, 2011 | 18.56 | 18.82 | 18.20 | 18.75 | 75,746 | +0.16(+0.88%) |
Jan 21, 2011 | 18.85 | 18.91 | 18.53 | 18.59 | 120,778 | -0.15(-0.78%) |
Jan 20, 2011 | 18.66 | 19.13 | 18.59 | 18.74 | 129,912 | -0.03(-0.17%) |
Jan 19, 2011 | 19.25 | 19.31 | 18.71 | 18.77 | 144,050 | -0.55(-2.86%) |
Jan 18, 2011 | 19.34 | 19.61 | 19.20 | 19.32 | 156,351 | -0.07(-0.38%) |
Jan 14, 2011 | 19.09 | 19.42 | 19.04 | 19.39 | 65,396 | +0.29(+1.53%) |
Jan 13, 2011 | 19.20 | 19.31 | 19.01 | 19.10 | 60,929 | -0.13(-0.68%) |
Jan 12, 2011 | 19.42 | 19.50 | 19.12 | 19.23 | 67,837 | -0.04(-0.21%) |
Jan 11, 2011 | 19.20 | 19.39 | 19.03 | 19.27 | 102,857 | +0.21(+1.11%) |
Jan 10, 2011 | 18.90 | 19.26 | 18.74 | 19.06 | 139,325 | +0.07(+0.39%) |
Jan 07, 2011 | 19.19 | 19.24 | 18.61 | 18.99 | 146,476 | -0.17(-0.89%) |
Jan 06, 2011 | 19.11 | 19.26 | 18.95 | 19.16 | 129,918 | +0.02(+0.09%) |
Jan 05, 2011 | 18.72 | 19.18 | 18.65 | 19.14 | 125,941 | +0.35(+1.86%) |
Jan 04, 2011 | 19.63 | 19.71 | 18.73 | 18.79 | 162,238 | -0.68(-3.47%) |
Jan 03, 2011 | 19.40 | 19.74 | 19.23 | 19.47 | 86,761 | +0.20(+1.06%) |
Dec 31, 2010 | 19.01 | 19.52 | 19.01 | 19.26 | 123,213 | +0.18(+0.94%) |
Dec 30, 2010 | 19.24 | 19.33 | 19.08 | 19.09 | 69,656 | -0.14(-0.72%) |
Dec 29, 2010 | 19.27 | 19.37 | 19.17 | 19.22 | 65,066 | -0.02(-0.13%) |
Dec 28, 2010 | 19.11 | 19.30 | 18.92 | 19.25 | 94,926 | +0.16(+0.85%) |
Dec 27, 2010 | 18.86 | 19.11 | 18.86 | 19.09 | 91,866 | +0.15(+0.82%) |
Dec 23, 2010 | 19.04 | 19.04 | 18.71 | 18.93 | 45,008 | -0.12(-0.64%) |
Dec 22, 2010 | 19.09 | 19.13 | 18.95 | 19.05 | 73,291 | -0.02(-0.09%) |
Dec 21, 2010 | 18.61 | 19.13 | 18.46 | 19.07 | 168,122 | +0.54(+2.94%) |
Dec 20, 2010 | 18.70 | 18.70 | 18.40 | 18.52 | 161,450 | -0.19(-1.00%) |
Dec 17, 2010 | 18.48 | 18.73 | 18.25 | 18.71 | 314,855 | +0.17(+0.92%) |
Dec 16, 2010 | 18.44 | 18.70 | 18.35 | 18.54 | 100,073 | +0.11(+0.62%) |
Dec 15, 2010 | 18.39 | 18.71 | 18.22 | 18.43 | 119,229 | -0.02(-0.13%) |
Dec 14, 2010 | 18.74 | 18.74 | 18.35 | 18.45 | 97,486 | -0.25(-1.35%) |
Dec 13, 2010 | 19.03 | 19.03 | 18.53 | 18.70 | 159,439 | -0.24(-1.29%) |
Dec 10, 2010 | 18.57 | 18.97 | 18.37 | 18.95 | 115,039 | +0.39(+2.10%) |
Dec 09, 2010 | 18.65 | 18.71 | 18.36 | 18.56 | 82,363 | +0.06(+0.31%) |
Dec 08, 2010 | 18.36 | 18.64 | 18.32 | 18.50 | 98,787 | +0.17(+0.93%) |
Dec 07, 2010 | 17.94 | 18.49 | 17.79 | 18.33 | 124,450 | +0.59(+3.35%) |
Dec 06, 2010 | 17.56 | 17.74 | 17.25 | 17.74 | 236,750 | -0.08(-0.46%) |
Dec 03, 2010 | 17.46 | 17.91 | 17.43 | 17.82 | 189,210 | +0.24(+1.34%) |
Dec 02, 2010 | 17.67 | 17.86 | 17.56 | 17.58 | 147,479 | -0.07(-0.41%) |
Dec 01, 2010 | 17.61 | 17.81 | 17.48 | 17.65 | 215,196 | +0.29(+1.69%) |
Nov 30, 2010 | 17.48 | 17.49 | 16.98 | 17.36 | 318,886 | -0.33(-1.88%) |
Nov 29, 2010 | 17.65 | 17.84 | 17.26 | 17.69 | 106,776 | +0.01(+0.05%) |
Nov 26, 2010 | 17.74 | 17.90 | 17.55 | 17.69 | 41,965 | -0.21(-1.16%) |
Nov 24, 2010 | 17.69 | 17.89 | 17.89 | 17.89 | 97,275 | +0.40(+2.27%) |
Nov 23, 2010 | 17.18 | 17.61 | 17.18 | 17.50 | 108,309 | +0.10(+0.59%) |
Nov 22, 2010 | 17.52 | 17.69 | 17.15 | 17.39 | 110,256 | -0.15(-0.86%) |
Nov 19, 2010 | 17.28 | 17.58 | 17.19 | 17.54 | 94,774 | +0.17(+1.01%) |
Nov 18, 2010 | 17.65 | 17.94 | 17.28 | 17.37 | 107,548 | -0.08(-0.46%) |
Nov 17, 2010 | 17.62 | 17.80 | 17.25 | 17.45 | 87,547 | -0.11(-0.63%) |
Nov 16, 2010 | 17.84 | 17.84 | 17.37 | 17.56 | 200,639 | -0.52(-2.90%) |
Nov 15, 2010 | 18.27 | 18.29 | 17.66 | 18.08 | 199,310 | -0.15(-0.83%) |
Nov 12, 2010 | 18.60 | 18.69 | 18.20 | 18.24 | 108,956 | -0.60(-3.21%) |
Nov 11, 2010 | 18.66 | 19.05 | 18.66 | 18.84 | 88,060 | -0.10(-0.50%) |
Nov 10, 2010 | 18.81 | 18.97 | 18.66 | 18.94 | 130,795 | +0.34(+1.84%) |
Nov 09, 2010 | 18.56 | 18.97 | 18.43 | 18.59 | 144,296 | +0.30(+1.65%) |
Nov 08, 2010 | 18.35 | 18.51 | 18.17 | 18.29 | 121,599 | -0.11(-0.60%) |
Nov 05, 2010 | 18.34 | 18.51 | 18.16 | 18.40 | 113,559 | +0.13(+0.70%) |
Nov 04, 2010 | 18.08 | 18.30 | 18.04 | 18.27 | 162,768 | +0.53(+3.00%) |
Nov 03, 2010 | 17.52 | 17.87 | 17.44 | 17.74 | 134,354 | +0.28(+1.59%) |
Nov 02, 2010 | 17.55 | 17.77 | 17.15 | 17.46 | 194,302 | +0.09(+0.50%) |