Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.04 | 19.23 | 18.92 | 19.08 | 860,843 | +0.16(+0.82%) |
Jan 28, 2011 | 19.49 | 19.49 | 18.89 | 18.93 | 1,404,238 | -0.55(-2.81%) |
Jan 27, 2011 | 19.25 | 19.63 | 19.25 | 19.47 | 1,884,660 | +0.19(+0.98%) |
Jan 26, 2011 | 18.95 | 19.47 | 18.93 | 19.29 | 1,764,972 | +0.43(+2.26%) |
Jan 25, 2011 | 18.91 | 19.32 | 18.58 | 18.86 | 2,765,482 | -0.78(-3.99%) |
Jan 24, 2011 | 19.59 | 19.93 | 19.39 | 19.64 | 2,265,324 | +0.47(+2.43%) |
Jan 21, 2011 | 18.91 | 19.41 | 18.85 | 19.18 | 1,376,216 | +0.39(+2.09%) |
Jan 20, 2011 | 19.10 | 19.26 | 18.72 | 18.79 | 1,092,614 | -0.44(-2.28%) |
Jan 19, 2011 | 19.18 | 19.42 | 19.10 | 19.22 | 1,714,409 | +0.03(+0.18%) |
Jan 18, 2011 | 19.31 | 19.39 | 18.97 | 19.19 | 1,408,001 | -0.16(-0.80%) |
Jan 14, 2011 | 19.25 | 19.52 | 19.14 | 19.35 | 960,921 | +0.12(+0.63%) |
Jan 13, 2011 | 19.25 | 19.37 | 19.13 | 19.22 | 817,698 | -0.03(-0.17%) |
Jan 12, 2011 | 19.04 | 19.40 | 18.97 | 19.26 | 1,571,368 | +0.30(+1.57%) |
Jan 11, 2011 | 18.77 | 18.98 | 18.74 | 18.96 | 993,097 | +0.22(+1.15%) |
Jan 10, 2011 | 18.54 | 18.79 | 18.40 | 18.74 | 1,356,084 | +0.16(+0.87%) |
Jan 07, 2011 | 18.36 | 18.64 | 18.33 | 18.58 | 1,127,921 | +0.18(+0.95%) |
Jan 06, 2011 | 18.35 | 18.43 | 18.15 | 18.41 | 877,591 | +0.11(+0.59%) |
Jan 05, 2011 | 17.66 | 18.31 | 17.62 | 18.30 | 1,459,092 | +0.59(+3.32%) |
Jan 04, 2011 | 17.87 | 17.91 | 17.61 | 17.71 | 1,832,837 | -0.11(-0.61%) |
Jan 03, 2011 | 17.64 | 18.07 | 17.64 | 17.82 | 1,472,791 | +0.36(+2.09%) |
Dec 31, 2010 | 17.47 | 17.65 | 17.44 | 17.45 | 510,865 | -0.05(-0.31%) |
Dec 30, 2010 | 17.47 | 17.68 | 17.46 | 17.51 | 1,040,206 | +0.05(+0.27%) |
Dec 29, 2010 | 17.52 | 17.52 | 17.40 | 17.46 | 682,120 | +0.01(+0.08%) |
Dec 28, 2010 | 17.48 | 17.48 | 17.32 | 17.45 | 586,884 | +0.04(+0.23%) |
Dec 27, 2010 | 17.35 | 17.50 | 17.26 | 17.41 | 453,453 | +0.03(+0.16%) |
Dec 23, 2010 | 17.50 | 17.57 | 17.33 | 17.38 | 487,704 | -0.11(-0.66%) |
Dec 22, 2010 | 17.60 | 17.68 | 17.43 | 17.50 | 733,592 | -0.05(-0.31%) |
Dec 21, 2010 | 17.59 | 17.70 | 17.45 | 17.55 | 811,968 | +0.14(+0.82%) |
Dec 20, 2010 | 17.48 | 17.57 | 17.37 | 17.41 | 819,549 | -0.02(-0.12%) |
Dec 17, 2010 | 17.59 | 17.70 | 17.34 | 17.43 | 1,289,482 | -0.06(-0.35%) |
Dec 16, 2010 | 17.50 | 17.57 | 17.36 | 17.49 | 831,975 | +0.02(+0.12%) |
Dec 15, 2010 | 18.04 | 18.05 | 17.43 | 17.47 | 1,809,578 | -0.63(-3.47%) |
Dec 14, 2010 | 18.02 | 18.29 | 17.95 | 18.10 | 1,448,850 | +0.13(+0.71%) |
Dec 13, 2010 | 17.91 | 18.11 | 17.85 | 17.97 | 1,270,138 | +0.10(+0.57%) |
Dec 10, 2010 | 18.01 | 18.05 | 17.75 | 17.87 | 1,337,218 | +0.00(+0.00%) |
Dec 09, 2010 | 17.85 | 18.03 | 17.78 | 17.87 | 1,285,468 | +0.17(+0.95%) |
Dec 08, 2010 | 17.67 | 17.76 | 17.42 | 17.70 | 920,148 | +0.07(+0.38%) |
Dec 07, 2010 | 17.90 | 17.96 | 17.58 | 17.63 | 1,208,453 | -0.15(-0.87%) |
Dec 06, 2010 | 17.97 | 18.04 | 17.76 | 17.79 | 657,010 | -0.19(-1.05%) |
Dec 03, 2010 | 17.99 | 18.14 | 17.89 | 17.97 | 946,397 | -0.09(-0.52%) |
Dec 02, 2010 | 17.64 | 18.07 | 17.59 | 18.07 | 1,117,743 | +0.48(+2.75%) |
Dec 01, 2010 | 17.53 | 17.75 | 17.48 | 17.58 | 1,100,501 | +0.36(+2.07%) |
Nov 30, 2010 | 17.37 | 17.37 | 16.97 | 17.23 | 1,539,032 | -0.33(-1.87%) |
Nov 29, 2010 | 17.35 | 17.63 | 17.03 | 17.56 | 587,081 | +0.03(+0.19%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.46 | 17.52 | 238,504 | -0.11(-0.61%) |
Nov 24, 2010 | 17.45 | 17.63 | 17.63 | 17.63 | 825,827 | +0.30(+1.70%) |
Nov 23, 2010 | 17.40 | 17.41 | 17.07 | 17.34 | 1,515,537 | -0.29(-1.64%) |
Nov 22, 2010 | 17.10 | 17.64 | 16.95 | 17.62 | 1,510,752 | +0.47(+2.74%) |
Nov 19, 2010 | 17.00 | 17.17 | 16.85 | 17.15 | 789,461 | +0.13(+0.79%) |
Nov 18, 2010 | 16.87 | 17.22 | 16.82 | 17.02 | 780,467 | +0.32(+1.93%) |
Nov 17, 2010 | 16.78 | 16.91 | 16.66 | 16.70 | 1,503,478 | -0.08(-0.48%) |
Nov 16, 2010 | 16.70 | 16.85 | 16.60 | 16.78 | 1,635,738 | -0.06(-0.36%) |
Nov 15, 2010 | 16.90 | 17.08 | 16.81 | 16.84 | 1,028,935 | -0.03(-0.20%) |
Nov 12, 2010 | 16.98 | 17.09 | 16.75 | 16.87 | 993,141 | -0.30(-1.76%) |
Nov 11, 2010 | 16.91 | 17.19 | 16.87 | 17.17 | 797,980 | +0.13(+0.75%) |
Nov 10, 2010 | 16.99 | 17.09 | 16.62 | 17.05 | 3,879,215 | +0.06(+0.36%) |
Nov 09, 2010 | 17.24 | 17.24 | 16.87 | 16.99 | 1,071,127 | -0.30(-1.75%) |
Nov 08, 2010 | 17.34 | 17.37 | 17.13 | 17.29 | 729,948 | -0.13(-0.73%) |
Nov 05, 2010 | 17.22 | 17.59 | 17.15 | 17.42 | 1,451,236 | +0.21(+1.25%) |
Nov 04, 2010 | 16.95 | 17.22 | 16.91 | 17.20 | 1,362,812 | +0.48(+2.89%) |
Nov 03, 2010 | 16.77 | 16.85 | 16.60 | 16.72 | 1,127,796 | -0.06(-0.36%) |
Nov 02, 2010 | 16.79 | 16.86 | 16.70 | 16.78 | 860,190 | +0.16(+0.97%) |