Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.62 | 19.89 | 19.26 | 19.50 | 962,462 | -0.19(-0.97%) |
Jan 28, 2011 | 18.82 | 20.08 | 18.82 | 19.69 | 2,904,747 | +0.73(+3.83%) |
Jan 27, 2011 | 18.51 | 19.04 | 18.48 | 18.96 | 745,571 | +0.48(+2.59%) |
Jan 26, 2011 | 18.46 | 18.64 | 18.29 | 18.48 | 606,349 | +0.05(+0.28%) |
Jan 25, 2011 | 18.47 | 18.61 | 18.17 | 18.43 | 471,258 | -0.17(-0.93%) |
Jan 24, 2011 | 18.77 | 18.77 | 18.44 | 18.60 | 704,198 | -0.14(-0.74%) |
Jan 21, 2011 | 19.55 | 19.55 | 18.71 | 18.74 | 698,171 | -0.71(-3.67%) |
Jan 20, 2011 | 19.54 | 19.75 | 19.05 | 19.46 | 740,253 | -0.16(-0.82%) |
Jan 19, 2011 | 19.77 | 19.96 | 19.52 | 19.62 | 323,299 | -0.14(-0.73%) |
Jan 18, 2011 | 19.62 | 19.87 | 19.60 | 19.76 | 396,527 | +0.20(+1.03%) |
Jan 14, 2011 | 19.74 | 19.89 | 19.50 | 19.56 | 424,447 | -0.29(-1.48%) |
Jan 13, 2011 | 19.74 | 19.96 | 19.69 | 19.85 | 342,279 | +0.18(+0.91%) |
Jan 12, 2011 | 19.85 | 19.98 | 19.65 | 19.68 | 493,206 | -0.04(-0.22%) |
Jan 11, 2011 | 20.10 | 20.13 | 19.46 | 19.72 | 524,504 | -0.25(-1.26%) |
Jan 10, 2011 | 20.37 | 20.55 | 19.84 | 19.97 | 1,197,107 | -0.40(-1.96%) |
Jan 07, 2011 | 20.03 | 20.86 | 20.03 | 20.37 | 1,356,960 | +0.25(+1.22%) |
Jan 06, 2011 | 18.98 | 20.24 | 18.86 | 20.12 | 1,431,921 | +1.11(+5.85%) |
Jan 05, 2011 | 18.80 | 19.08 | 18.75 | 19.01 | 299,833 | +0.08(+0.42%) |
Jan 04, 2011 | 18.90 | 19.10 | 18.72 | 18.93 | 331,794 | +0.01(+0.03%) |
Jan 03, 2011 | 18.98 | 19.26 | 18.78 | 18.92 | 703,043 | +0.05(+0.27%) |
Dec 31, 2010 | 18.83 | 18.91 | 18.78 | 18.87 | 157,314 | +0.01(+0.06%) |
Dec 30, 2010 | 18.83 | 18.95 | 18.72 | 18.86 | 144,857 | +0.03(+0.18%) |
Dec 29, 2010 | 18.61 | 18.93 | 18.61 | 18.83 | 183,652 | +0.22(+1.16%) |
Dec 28, 2010 | 18.73 | 18.74 | 18.53 | 18.61 | 189,017 | -0.14(-0.76%) |
Dec 27, 2010 | 18.85 | 18.90 | 18.60 | 18.75 | 194,967 | -0.13(-0.69%) |
Dec 23, 2010 | 18.91 | 19.08 | 18.80 | 18.88 | 166,053 | -0.10(-0.54%) |
Dec 22, 2010 | 18.90 | 19.12 | 18.74 | 18.99 | 404,595 | +0.13(+0.70%) |
Dec 21, 2010 | 18.62 | 18.91 | 18.62 | 18.86 | 383,259 | +0.26(+1.38%) |
Dec 20, 2010 | 18.49 | 18.69 | 18.43 | 18.60 | 535,297 | +0.14(+0.74%) |
Dec 17, 2010 | 18.37 | 18.67 | 18.37 | 18.46 | 466,307 | +0.01(+0.03%) |
Dec 16, 2010 | 18.34 | 18.51 | 18.23 | 18.46 | 455,918 | +0.10(+0.56%) |
Dec 15, 2010 | 18.39 | 18.63 | 18.26 | 18.35 | 741,777 | -0.01(-0.06%) |
Dec 14, 2010 | 18.61 | 18.67 | 18.28 | 18.37 | 534,070 | -0.29(-1.56%) |
Dec 13, 2010 | 18.71 | 18.83 | 18.63 | 18.66 | 488,964 | +0.04(+0.21%) |
Dec 10, 2010 | 18.66 | 18.75 | 18.57 | 18.62 | 438,130 | -0.05(-0.28%) |
Dec 09, 2010 | 18.49 | 18.72 | 18.39 | 18.67 | 507,168 | +0.24(+1.30%) |
Dec 08, 2010 | 18.51 | 18.55 | 18.19 | 18.43 | 646,874 | -0.01(-0.06%) |
Dec 07, 2010 | 18.83 | 18.88 | 18.39 | 18.44 | 600,679 | -0.22(-1.16%) |
Dec 06, 2010 | 18.67 | 18.86 | 18.57 | 18.66 | 556,081 | -0.02(-0.12%) |
Dec 03, 2010 | 18.59 | 18.86 | 18.55 | 18.68 | 482,398 | -0.01(-0.03%) |
Dec 02, 2010 | 18.53 | 18.73 | 18.46 | 18.69 | 540,753 | +0.18(+0.99%) |
Dec 01, 2010 | 18.47 | 18.63 | 18.35 | 18.50 | 755,494 | +0.31(+1.69%) |
Nov 30, 2010 | 18.23 | 18.50 | 18.18 | 18.19 | 1,236,853 | -0.21(-1.15%) |
Nov 29, 2010 | 18.59 | 18.66 | 18.22 | 18.41 | 1,065,165 | -0.25(-1.35%) |
Nov 26, 2010 | 18.77 | 18.87 | 18.66 | 18.66 | 230,336 | -0.33(-1.74%) |
Nov 24, 2010 | 18.88 | 18.99 | 18.99 | 18.99 | 307,799 | +0.27(+1.43%) |
Nov 23, 2010 | 19.03 | 19.04 | 18.56 | 18.72 | 1,022,276 | -0.57(-2.96%) |
Nov 22, 2010 | 19.11 | 19.38 | 19.11 | 19.29 | 634,838 | +0.02(+0.12%) |
Nov 19, 2010 | 18.81 | 19.30 | 18.78 | 19.27 | 422,134 | +0.36(+1.90%) |
Nov 18, 2010 | 18.79 | 19.09 | 18.75 | 18.91 | 474,194 | +0.30(+1.59%) |
Nov 17, 2010 | 18.55 | 18.64 | 18.40 | 18.61 | 955,613 | +0.11(+0.59%) |
Nov 16, 2010 | 18.61 | 18.61 | 18.29 | 18.50 | 1,017,056 | -0.21(-1.10%) |
Nov 15, 2010 | 18.17 | 18.79 | 18.17 | 18.71 | 749,910 | +0.67(+3.70%) |
Nov 12, 2010 | 18.32 | 18.35 | 17.81 | 18.04 | 991,912 | -0.48(-2.62%) |
Nov 11, 2010 | 17.97 | 18.59 | 17.91 | 18.53 | 583,057 | +0.41(+2.27%) |
Nov 10, 2010 | 17.97 | 18.17 | 17.82 | 18.11 | 1,038,878 | +0.14(+0.79%) |
Nov 09, 2010 | 18.51 | 18.54 | 17.91 | 17.97 | 938,564 | -0.50(-2.69%) |
Nov 08, 2010 | 18.49 | 18.54 | 18.32 | 18.47 | 609,644 | -0.10(-0.55%) |
Nov 05, 2010 | 18.67 | 19.10 | 18.33 | 18.57 | 1,298,964 | -0.57(-2.98%) |
Nov 04, 2010 | 18.82 | 19.21 | 18.82 | 19.14 | 935,786 | +0.43(+2.29%) |
Nov 03, 2010 | 18.69 | 18.91 | 18.48 | 18.71 | 697,163 | +0.01(+0.06%) |
Nov 02, 2010 | 18.54 | 18.73 | 18.48 | 18.70 | 879,464 | +0.33(+1.80%) |