Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.90 | 17.15 | 16.86 | 17.14 | 1,161,358 | +0.70(+4.25%) |
Jan 28, 2011 | 16.92 | 16.96 | 16.42 | 16.44 | 1,768,114 | -0.54(-3.15%) |
Jan 27, 2011 | 17.35 | 17.40 | 16.95 | 16.97 | 2,302,763 | -0.36(-2.07%) |
Jan 26, 2011 | 17.23 | 17.44 | 17.23 | 17.33 | 1,214,105 | +0.17(+0.96%) |
Jan 25, 2011 | 17.19 | 17.27 | 17.07 | 17.17 | 431,918 | -0.00(-0.01%) |
Jan 24, 2011 | 17.34 | 17.42 | 17.17 | 17.17 | 888,244 | -0.11(-0.62%) |
Jan 21, 2011 | 17.63 | 17.79 | 17.21 | 17.28 | 1,400,214 | -0.18(-1.02%) |
Jan 20, 2011 | 17.62 | 17.73 | 17.07 | 17.45 | 1,247,576 | -0.23(-1.32%) |
Jan 19, 2011 | 17.57 | 17.87 | 17.57 | 17.69 | 1,001,261 | +0.07(+0.41%) |
Jan 18, 2011 | 17.53 | 17.79 | 17.53 | 17.62 | 768,571 | +0.01(+0.06%) |
Jan 14, 2011 | 17.50 | 17.68 | 17.34 | 17.61 | 499,469 | +0.06(+0.36%) |
Jan 13, 2011 | 17.40 | 17.69 | 17.30 | 17.54 | 567,376 | +0.20(+1.14%) |
Jan 12, 2011 | 17.12 | 17.54 | 17.03 | 17.35 | 1,869,155 | +0.36(+2.09%) |
Jan 11, 2011 | 17.33 | 17.40 | 16.96 | 16.99 | 1,700,717 | -0.26(-1.52%) |
Jan 10, 2011 | 17.61 | 17.67 | 17.12 | 17.25 | 1,282,329 | -0.40(-2.25%) |
Jan 07, 2011 | 18.35 | 18.40 | 17.64 | 17.65 | 1,244,867 | -0.72(-3.94%) |
Jan 06, 2011 | 18.45 | 18.69 | 18.35 | 18.38 | 535,426 | -0.15(-0.79%) |
Jan 05, 2011 | 18.40 | 18.65 | 18.02 | 18.52 | 544,420 | +0.13(+0.72%) |
Jan 04, 2011 | 18.43 | 18.62 | 18.16 | 18.39 | 697,871 | -0.54(-2.86%) |
Jan 03, 2011 | 18.97 | 19.03 | 18.79 | 18.93 | 255,720 | +0.06(+0.30%) |
Dec 31, 2010 | 18.88 | 18.91 | 18.71 | 18.87 | 120,549 | +0.01(+0.04%) |
Dec 30, 2010 | 18.78 | 19.00 | 18.78 | 18.86 | 298,194 | +0.18(+0.98%) |
Dec 29, 2010 | 18.55 | 18.84 | 18.55 | 18.68 | 318,273 | +0.12(+0.64%) |
Dec 28, 2010 | 18.62 | 18.78 | 18.52 | 18.56 | 234,244 | +0.05(+0.25%) |
Dec 27, 2010 | 18.64 | 18.65 | 18.23 | 18.52 | 292,608 | -0.27(-1.43%) |
Dec 23, 2010 | 18.68 | 18.82 | 18.61 | 18.78 | 165,030 | +0.10(+0.53%) |
Dec 22, 2010 | 18.72 | 18.72 | 18.48 | 18.68 | 290,072 | -0.06(-0.33%) |
Dec 21, 2010 | 18.64 | 18.85 | 18.64 | 18.75 | 534,420 | +0.09(+0.50%) |
Dec 20, 2010 | 18.78 | 18.81 | 18.57 | 18.65 | 549,080 | +0.01(+0.08%) |
Dec 17, 2010 | 18.43 | 18.75 | 18.38 | 18.64 | 626,180 | +0.15(+0.81%) |
Dec 16, 2010 | 18.54 | 18.65 | 18.47 | 18.49 | 899,244 | +0.04(+0.22%) |
Dec 15, 2010 | 18.45 | 18.63 | 18.44 | 18.45 | 531,954 | -0.12(-0.65%) |
Dec 14, 2010 | 18.55 | 18.69 | 18.42 | 18.57 | 1,096,869 | -0.12(-0.63%) |
Dec 13, 2010 | 18.68 | 18.91 | 18.40 | 18.69 | 1,916,354 | +0.08(+0.41%) |
Dec 10, 2010 | 18.98 | 18.98 | 18.61 | 18.61 | 1,028,927 | -0.37(-1.93%) |
Dec 09, 2010 | 18.94 | 19.00 | 18.86 | 18.98 | 808,852 | +0.14(+0.73%) |
Dec 08, 2010 | 19.16 | 19.27 | 18.71 | 18.84 | 1,280,298 | -0.41(-2.15%) |
Dec 07, 2010 | 19.50 | 19.75 | 19.16 | 19.25 | 1,225,160 | -0.09(-0.49%) |
Dec 06, 2010 | 19.32 | 19.42 | 19.10 | 19.35 | 502,396 | +0.05(+0.26%) |
Dec 03, 2010 | 19.10 | 19.30 | 19.02 | 19.30 | 322,483 | +0.13(+0.66%) |
Dec 02, 2010 | 18.80 | 19.19 | 18.72 | 19.17 | 748,384 | +0.48(+2.58%) |
Dec 01, 2010 | 18.88 | 19.08 | 18.67 | 18.69 | 1,303,339 | +0.21(+1.14%) |
Nov 30, 2010 | 19.15 | 19.26 | 18.38 | 18.48 | 1,285,737 | -0.76(-3.97%) |
Nov 29, 2010 | 19.10 | 19.30 | 18.98 | 19.24 | 601,887 | +0.00(+0.01%) |
Nov 26, 2010 | 18.96 | 19.42 | 18.86 | 19.24 | 429,051 | +0.06(+0.30%) |
Nov 24, 2010 | 18.99 | 19.18 | 19.18 | 19.18 | 653,960 | +0.26(+1.37%) |
Nov 23, 2010 | 18.71 | 19.01 | 18.66 | 18.92 | 585,439 | -0.03(-0.16%) |
Nov 22, 2010 | 19.21 | 19.26 | 18.74 | 18.95 | 508,607 | -0.27(-1.40%) |
Nov 19, 2010 | 18.82 | 19.28 | 18.75 | 19.22 | 578,024 | +0.31(+1.66%) |
Nov 18, 2010 | 18.74 | 18.92 | 18.66 | 18.91 | 364,492 | +0.48(+2.60%) |
Nov 17, 2010 | 18.27 | 18.66 | 18.27 | 18.43 | 1,037,000 | -0.11(-0.58%) |
Nov 16, 2010 | 19.07 | 19.08 | 18.42 | 18.54 | 1,075,636 | -0.62(-3.26%) |
Nov 15, 2010 | 19.10 | 19.31 | 19.10 | 19.16 | 324,553 | +0.18(+0.94%) |
Nov 12, 2010 | 18.35 | 19.09 | 18.35 | 18.98 | 525,629 | +0.04(+0.21%) |
Nov 11, 2010 | 19.07 | 19.14 | 18.86 | 18.94 | 531,563 | -0.27(-1.43%) |
Nov 10, 2010 | 19.14 | 19.33 | 18.91 | 19.22 | 547,991 | +0.13(+0.67%) |
Nov 09, 2010 | 19.52 | 19.69 | 19.02 | 19.09 | 940,516 | -0.25(-1.30%) |
Nov 08, 2010 | 19.17 | 19.34 | 19.02 | 19.34 | 492,183 | +0.13(+0.66%) |
Nov 05, 2010 | 19.36 | 19.37 | 19.09 | 19.22 | 476,136 | -0.09(-0.47%) |
Nov 04, 2010 | 19.11 | 19.53 | 19.03 | 19.31 | 616,730 | +0.33(+1.75%) |
Nov 03, 2010 | 19.30 | 19.30 | 18.64 | 18.98 | 786,188 | -0.33(-1.73%) |
Nov 02, 2010 | 18.69 | 19.35 | 18.69 | 19.31 | 947,776 | +0.73(+3.93%) |