Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.17 | 19.17 | 18.79 | 18.81 | 7,116 | -0.28(-1.47%) |
Jan 28, 2011 | 19.36 | 19.40 | 19.07 | 19.09 | 25,278 | -0.23(-1.21%) |
Jan 27, 2011 | 19.42 | 19.52 | 19.30 | 19.32 | 8,219 | -0.17(-0.89%) |
Jan 26, 2011 | 19.55 | 19.55 | 19.34 | 19.49 | 10,529 | +0.07(+0.37%) |
Jan 25, 2011 | 19.48 | 19.48 | 19.38 | 19.42 | 9,709 | -0.23(-1.16%) |
Jan 24, 2011 | 19.27 | 19.65 | 19.12 | 19.65 | 18,010 | +0.44(+2.27%) |
Jan 21, 2011 | 19.40 | 19.40 | 19.21 | 19.21 | 18,713 | +0.01(+0.06%) |
Jan 20, 2011 | 19.39 | 19.56 | 19.20 | 19.20 | 22,332 | -0.26(-1.32%) |
Jan 19, 2011 | 19.58 | 19.68 | 19.46 | 19.46 | 30,284 | -0.22(-1.10%) |
Jan 18, 2011 | 19.71 | 19.77 | 19.59 | 19.67 | 94,474 | -0.11(-0.57%) |
Jan 14, 2011 | 19.84 | 19.84 | 19.71 | 19.79 | 12,200 | +0.01(+0.06%) |
Jan 13, 2011 | 19.73 | 19.78 | 19.69 | 19.78 | 11,920 | -0.01(-0.06%) |
Jan 12, 2011 | 19.97 | 19.97 | 19.73 | 19.79 | 36,808 | +0.02(+0.12%) |
Jan 11, 2011 | 19.73 | 19.80 | 19.73 | 19.76 | 30,373 | +0.08(+0.40%) |
Jan 10, 2011 | 19.55 | 19.73 | 19.55 | 19.69 | 7,180 | +0.02(+0.12%) |
Jan 07, 2011 | 19.72 | 19.72 | 19.55 | 19.66 | 19,129 | -0.11(-0.58%) |
Jan 06, 2011 | 19.77 | 19.78 | 19.61 | 19.78 | 10,662 | -0.05(-0.27%) |
Jan 05, 2011 | 19.64 | 19.87 | 19.64 | 19.83 | 13,642 | +0.19(+0.98%) |
Jan 04, 2011 | 19.84 | 19.84 | 19.60 | 19.64 | 22,755 | -0.13(-0.67%) |
Jan 03, 2011 | 19.84 | 19.84 | 19.73 | 19.77 | 55,144 | +0.01(+0.06%) |
Dec 31, 2010 | 19.83 | 19.91 | 19.64 | 19.76 | 22,203 | -0.08(-0.39%) |
Dec 30, 2010 | 19.96 | 20.02 | 19.82 | 19.84 | 8,736 | -0.11(-0.54%) |
Dec 29, 2010 | 20.12 | 20.12 | 19.91 | 19.94 | 9,296 | -0.11(-0.54%) |
Dec 28, 2010 | 20.12 | 20.12 | 19.95 | 20.05 | 35,323 | +0.03(+0.15%) |
Dec 27, 2010 | 19.95 | 20.02 | 19.87 | 20.02 | 9,351 | +0.19(+0.97%) |
Dec 23, 2010 | 20.06 | 20.06 | 19.83 | 19.83 | 7,479 | -0.14(-0.72%) |
Dec 22, 2010 | 20.06 | 20.11 | 19.91 | 19.97 | 7,467 | -0.02(-0.12%) |
Dec 21, 2010 | 20.07 | 20.09 | 19.76 | 20.00 | 29,536 | +0.06(+0.30%) |
Dec 20, 2010 | 20.35 | 20.35 | 19.94 | 19.94 | 19,237 | -0.13(-0.66%) |
Dec 17, 2010 | 19.79 | 20.07 | 19.72 | 20.07 | 80,999 | +0.22(+1.12%) |
Dec 16, 2010 | 19.86 | 19.87 | 19.32 | 19.85 | 20,573 | -0.05(-0.24%) |
Dec 15, 2010 | 19.73 | 19.93 | 19.73 | 19.90 | 27,431 | +0.05(+0.24%) |
Dec 14, 2010 | 19.56 | 19.85 | 19.39 | 19.85 | 21,086 | +0.38(+1.97%) |
Dec 13, 2010 | 19.00 | 19.58 | 18.50 | 19.46 | 53,759 | +0.44(+2.30%) |
Dec 10, 2010 | 18.75 | 19.05 | 18.43 | 19.03 | 65,551 | +0.32(+1.69%) |
Dec 09, 2010 | 18.94 | 18.94 | 18.43 | 18.71 | 38,627 | -0.02(-0.09%) |
Dec 08, 2010 | 19.35 | 19.35 | 18.66 | 18.73 | 30,225 | -0.54(-2.78%) |
Dec 07, 2010 | 18.92 | 19.35 | 18.92 | 19.26 | 27,854 | +0.54(+2.86%) |
Dec 06, 2010 | 19.03 | 19.04 | 18.45 | 18.73 | 36,839 | -0.28(-1.45%) |
Dec 03, 2010 | 19.36 | 19.36 | 18.86 | 19.00 | 13,972 | -0.35(-1.82%) |
Dec 02, 2010 | 17.93 | 19.36 | 17.93 | 19.36 | 36,850 | +1.05(+5.73%) |
Dec 01, 2010 | 18.38 | 18.42 | 18.09 | 18.31 | 15,637 | +0.15(+0.83%) |
Nov 30, 2010 | 18.16 | 18.28 | 17.73 | 18.16 | 25,222 | -0.19(-1.04%) |
Nov 29, 2010 | 18.05 | 18.35 | 18.05 | 18.35 | 5,952 | +0.20(+1.11%) |
Nov 26, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 173 | +0.06(+0.35%) |
Nov 24, 2010 | 17.48 | 18.08 | 18.08 | 18.08 | 5,804 | +0.80(+4.63%) |
Nov 23, 2010 | 17.13 | 17.35 | 17.00 | 17.28 | 9,804 | -0.07(-0.43%) |
Nov 22, 2010 | 17.86 | 17.88 | 17.22 | 17.36 | 11,325 | -0.40(-2.27%) |
Nov 19, 2010 | 18.22 | 18.22 | 17.64 | 17.76 | 12,611 | -0.45(-2.47%) |
Nov 18, 2010 | 17.56 | 18.21 | 17.21 | 18.21 | 25,162 | +0.78(+4.46%) |
Nov 17, 2010 | 18.38 | 18.38 | 17.20 | 17.43 | 6,624 | -0.95(-5.17%) |
Nov 16, 2010 | 18.70 | 18.70 | 18.30 | 18.38 | 12,101 | -0.50(-2.62%) |
Nov 15, 2010 | 18.89 | 19.04 | 18.77 | 18.88 | 14,687 | +0.05(+0.24%) |
Nov 12, 2010 | 18.87 | 19.15 | 18.83 | 18.83 | 13,623 | -0.17(-0.91%) |
Nov 11, 2010 | 18.68 | 19.15 | 18.68 | 19.00 | 5,285 | +0.13(+0.67%) |
Nov 10, 2010 | 18.72 | 18.93 | 18.55 | 18.88 | 7,799 | +0.19(+1.02%) |
Nov 09, 2010 | 18.96 | 18.98 | 18.62 | 18.69 | 5,346 | -0.20(-1.07%) |
Nov 08, 2010 | 18.95 | 19.16 | 18.77 | 18.89 | 26,031 | -0.16(-0.85%) |
Nov 05, 2010 | 18.96 | 19.18 | 18.95 | 19.05 | 8,212 | +0.10(+0.52%) |
Nov 04, 2010 | 17.85 | 19.52 | 17.85 | 18.95 | 26,238 | +1.11(+6.20%) |
Nov 03, 2010 | 17.29 | 17.85 | 17.29 | 17.85 | 7,638 | +0.56(+3.23%) |
Nov 02, 2010 | 16.75 | 17.29 | 16.64 | 17.29 | 13,512 | +0.67(+4.02%) |