Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.69 | 17.76 | 17.35 | 17.58 | 76,941 | +0.03(+0.20%) |
Jan 28, 2011 | 17.82 | 17.82 | 17.46 | 17.55 | 152,344 | -0.33(-1.83%) |
Jan 27, 2011 | 18.24 | 18.26 | 17.83 | 17.88 | 104,498 | -0.38(-2.06%) |
Jan 26, 2011 | 17.94 | 18.52 | 17.80 | 18.25 | 128,368 | +0.34(+1.91%) |
Jan 25, 2011 | 17.80 | 18.08 | 17.71 | 17.91 | 91,372 | -0.03(-0.16%) |
Jan 24, 2011 | 17.76 | 18.14 | 17.76 | 17.94 | 87,620 | +0.24(+1.38%) |
Jan 21, 2011 | 17.87 | 18.45 | 17.66 | 17.69 | 193,654 | -0.03(-0.16%) |
Jan 20, 2011 | 17.90 | 18.22 | 17.69 | 17.72 | 107,285 | -0.33(-1.81%) |
Jan 19, 2011 | 18.27 | 18.45 | 17.94 | 18.05 | 266,487 | -0.26(-1.45%) |
Jan 18, 2011 | 18.10 | 18.43 | 18.10 | 18.31 | 79,532 | +0.08(+0.46%) |
Jan 14, 2011 | 18.17 | 18.33 | 17.93 | 18.23 | 103,867 | +0.07(+0.38%) |
Jan 13, 2011 | 18.01 | 18.18 | 17.97 | 18.16 | 74,319 | +0.03(+0.15%) |
Jan 12, 2011 | 18.32 | 18.32 | 18.08 | 18.13 | 58,239 | +0.02(+0.13%) |
Jan 11, 2011 | 17.98 | 18.13 | 17.85 | 18.11 | 114,842 | +0.17(+0.92%) |
Jan 10, 2011 | 17.60 | 17.99 | 17.52 | 17.94 | 249,941 | +0.21(+1.21%) |
Jan 07, 2011 | 17.80 | 17.80 | 17.54 | 17.73 | 324,544 | +0.01(+0.08%) |
Jan 06, 2011 | 17.77 | 17.79 | 17.65 | 17.71 | 282,044 | -0.09(-0.50%) |
Jan 05, 2011 | 17.55 | 17.83 | 17.28 | 17.80 | 182,793 | +0.25(+1.42%) |
Jan 04, 2011 | 18.60 | 18.60 | 17.54 | 17.56 | 206,154 | -0.93(-5.01%) |
Jan 03, 2011 | 18.37 | 18.73 | 18.25 | 18.48 | 52,166 | +0.37(+2.06%) |
Dec 31, 2010 | 18.30 | 18.40 | 18.09 | 18.11 | 46,253 | -0.28(-1.50%) |
Dec 30, 2010 | 18.27 | 18.68 | 18.27 | 18.38 | 211,161 | +0.13(+0.72%) |
Dec 29, 2010 | 18.29 | 18.51 | 18.25 | 18.25 | 67,384 | -0.01(-0.04%) |
Dec 28, 2010 | 18.36 | 18.57 | 18.18 | 18.26 | 50,100 | -0.08(-0.45%) |
Dec 27, 2010 | 18.37 | 18.65 | 18.03 | 18.34 | 102,969 | -0.07(-0.38%) |
Dec 23, 2010 | 18.14 | 18.63 | 18.03 | 18.41 | 90,359 | +0.26(+1.45%) |
Dec 22, 2010 | 18.17 | 18.25 | 18.05 | 18.15 | 72,125 | +0.00(+0.00%) |
Dec 21, 2010 | 18.28 | 18.28 | 17.79 | 18.15 | 239,980 | +0.02(+0.11%) |
Dec 20, 2010 | 18.46 | 18.64 | 18.01 | 18.13 | 133,314 | -0.29(-1.57%) |
Dec 17, 2010 | 18.82 | 18.82 | 18.29 | 18.42 | 217,626 | -0.40(-2.13%) |
Dec 16, 2010 | 18.89 | 18.96 | 18.33 | 18.82 | 134,404 | -0.04(-0.22%) |
Dec 15, 2010 | 19.27 | 19.30 | 18.81 | 18.86 | 129,940 | -0.42(-2.18%) |
Dec 14, 2010 | 19.34 | 19.38 | 19.16 | 19.28 | 88,067 | +0.09(+0.47%) |
Dec 13, 2010 | 19.44 | 19.51 | 19.02 | 19.19 | 65,618 | -0.25(-1.28%) |
Dec 10, 2010 | 19.34 | 19.50 | 19.03 | 19.44 | 84,479 | +0.19(+0.97%) |
Dec 09, 2010 | 19.35 | 19.48 | 19.08 | 19.25 | 103,952 | +0.15(+0.80%) |
Dec 08, 2010 | 19.45 | 19.58 | 19.09 | 19.10 | 236,124 | -0.23(-1.18%) |
Dec 07, 2010 | 19.59 | 19.59 | 19.26 | 19.33 | 117,214 | -0.03(-0.14%) |
Dec 06, 2010 | 19.35 | 19.43 | 19.08 | 19.36 | 78,759 | -0.10(-0.50%) |
Dec 03, 2010 | 19.29 | 19.64 | 19.15 | 19.46 | 86,690 | -0.02(-0.11%) |
Dec 02, 2010 | 19.51 | 19.59 | 19.21 | 19.48 | 73,471 | -0.03(-0.18%) |
Dec 01, 2010 | 19.77 | 19.81 | 19.32 | 19.51 | 227,358 | +0.23(+1.22%) |
Nov 30, 2010 | 19.50 | 19.50 | 18.95 | 19.28 | 349,750 | -0.51(-2.58%) |
Nov 29, 2010 | 19.52 | 19.80 | 19.25 | 19.79 | 84,228 | +0.06(+0.28%) |
Nov 26, 2010 | 19.55 | 19.95 | 19.35 | 19.73 | 24,434 | -0.05(-0.24%) |
Nov 24, 2010 | 19.32 | 19.78 | 19.78 | 19.78 | 120,104 | +0.77(+4.03%) |
Nov 23, 2010 | 19.12 | 19.19 | 18.79 | 19.01 | 71,068 | -0.41(-2.10%) |
Nov 22, 2010 | 19.81 | 19.87 | 19.16 | 19.42 | 163,364 | -0.46(-2.33%) |
Nov 19, 2010 | 19.70 | 20.03 | 19.51 | 19.88 | 74,123 | +0.20(+1.02%) |
Nov 18, 2010 | 19.60 | 20.17 | 19.42 | 19.68 | 240,525 | +0.34(+1.75%) |
Nov 17, 2010 | 19.23 | 19.44 | 19.13 | 19.34 | 187,628 | +0.14(+0.76%) |
Nov 16, 2010 | 18.92 | 19.25 | 18.83 | 19.20 | 136,915 | +0.03(+0.14%) |
Nov 15, 2010 | 19.14 | 19.37 | 19.01 | 19.17 | 39,507 | +0.03(+0.18%) |
Nov 12, 2010 | 18.94 | 19.49 | 18.94 | 19.14 | 183,612 | -0.08(-0.40%) |
Nov 11, 2010 | 18.93 | 19.34 | 18.65 | 19.21 | 173,979 | -0.03(-0.14%) |
Nov 10, 2010 | 18.55 | 19.29 | 18.41 | 19.24 | 177,421 | +0.76(+4.11%) |
Nov 09, 2010 | 18.29 | 18.81 | 18.29 | 18.48 | 112,646 | +0.14(+0.79%) |
Nov 08, 2010 | 17.95 | 18.40 | 17.83 | 18.34 | 100,257 | +0.27(+1.49%) |
Nov 05, 2010 | 18.18 | 18.21 | 17.95 | 18.07 | 111,713 | -0.45(-2.42%) |
Nov 04, 2010 | 17.96 | 18.74 | 17.96 | 18.52 | 135,118 | +0.48(+2.64%) |
Nov 03, 2010 | 18.05 | 18.18 | 17.69 | 18.04 | 65,841 | -0.08(-0.46%) |
Nov 02, 2010 | 17.85 | 18.28 | 16.92 | 18.12 | 74,518 | +0.61(+3.51%) |