Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.39 | 19.60 | 18.95 | 19.46 | 674,812 | +0.11(+0.59%) |
Jan 28, 2011 | 18.24 | 19.56 | 18.13 | 19.34 | 1,941,802 | +1.12(+6.16%) |
Jan 27, 2011 | 17.53 | 18.29 | 17.44 | 18.22 | 436,659 | +0.82(+4.73%) |
Jan 26, 2011 | 17.23 | 17.41 | 17.19 | 17.40 | 169,712 | +0.16(+0.91%) |
Jan 25, 2011 | 17.25 | 17.34 | 17.14 | 17.24 | 186,363 | -0.10(-0.57%) |
Jan 24, 2011 | 17.15 | 17.41 | 16.99 | 17.34 | 142,853 | +0.22(+1.30%) |
Jan 21, 2011 | 17.03 | 17.29 | 17.03 | 17.12 | 210,076 | +0.15(+0.90%) |
Jan 20, 2011 | 17.48 | 17.48 | 16.75 | 16.96 | 316,137 | -0.55(-3.12%) |
Jan 19, 2011 | 18.10 | 18.10 | 17.49 | 17.51 | 313,544 | -0.67(-3.68%) |
Jan 18, 2011 | 18.25 | 18.35 | 17.99 | 18.18 | 170,762 | -0.15(-0.81%) |
Jan 14, 2011 | 18.35 | 18.42 | 18.21 | 18.33 | 118,999 | -0.04(-0.21%) |
Jan 13, 2011 | 18.36 | 18.46 | 18.27 | 18.37 | 114,886 | +0.02(+0.11%) |
Jan 12, 2011 | 18.26 | 18.48 | 18.26 | 18.35 | 169,720 | +0.11(+0.62%) |
Jan 11, 2011 | 18.50 | 18.50 | 18.23 | 18.24 | 189,281 | -0.12(-0.64%) |
Jan 10, 2011 | 18.39 | 18.39 | 18.23 | 18.35 | 170,171 | +0.01(+0.08%) |
Jan 07, 2011 | 18.44 | 18.50 | 18.25 | 18.34 | 203,086 | -0.10(-0.53%) |
Jan 06, 2011 | 18.38 | 18.44 | 18.27 | 18.44 | 132,445 | +0.07(+0.40%) |
Jan 05, 2011 | 18.35 | 18.43 | 18.18 | 18.36 | 155,174 | -0.07(-0.37%) |
Jan 04, 2011 | 18.84 | 18.88 | 18.43 | 18.43 | 163,750 | -0.32(-1.71%) |
Jan 03, 2011 | 18.94 | 19.01 | 18.61 | 18.75 | 182,658 | +0.04(+0.21%) |
Dec 31, 2010 | 18.83 | 18.83 | 18.68 | 18.71 | 107,297 | -0.00(-0.03%) |
Dec 30, 2010 | 18.72 | 18.84 | 18.70 | 18.72 | 120,755 | +0.00(+0.00%) |
Dec 29, 2010 | 18.60 | 18.72 | 18.57 | 18.72 | 94,909 | +0.12(+0.66%) |
Dec 28, 2010 | 18.44 | 18.60 | 18.35 | 18.59 | 129,345 | +0.16(+0.86%) |
Dec 27, 2010 | 18.52 | 18.57 | 18.40 | 18.44 | 105,234 | -0.07(-0.37%) |
Dec 23, 2010 | 18.62 | 18.69 | 18.47 | 18.51 | 84,563 | -0.07(-0.37%) |
Dec 22, 2010 | 18.62 | 18.67 | 18.50 | 18.57 | 143,111 | +0.04(+0.24%) |
Dec 21, 2010 | 18.56 | 18.56 | 18.33 | 18.53 | 124,915 | -0.00(-0.03%) |
Dec 20, 2010 | 18.04 | 18.65 | 18.04 | 18.54 | 218,838 | +0.60(+3.32%) |
Dec 17, 2010 | 18.16 | 18.26 | 17.87 | 17.94 | 173,665 | -0.27(-1.49%) |
Dec 16, 2010 | 18.52 | 18.64 | 18.20 | 18.21 | 208,173 | -0.34(-1.83%) |
Dec 15, 2010 | 18.53 | 18.79 | 18.46 | 18.55 | 186,751 | +0.02(+0.11%) |
Dec 14, 2010 | 18.76 | 18.79 | 18.51 | 18.53 | 196,541 | -0.19(-1.03%) |
Dec 13, 2010 | 18.53 | 18.79 | 18.52 | 18.72 | 350,995 | +0.20(+1.06%) |
Dec 10, 2010 | 18.62 | 18.62 | 18.47 | 18.53 | 165,634 | -0.01(-0.08%) |
Dec 09, 2010 | 18.46 | 18.61 | 18.32 | 18.54 | 160,392 | +0.04(+0.24%) |
Dec 08, 2010 | 18.62 | 18.69 | 18.24 | 18.50 | 115,446 | -0.09(-0.48%) |
Dec 07, 2010 | 18.73 | 18.81 | 18.48 | 18.58 | 195,010 | +0.17(+0.94%) |
Dec 06, 2010 | 18.14 | 18.49 | 18.08 | 18.41 | 171,290 | +0.28(+1.52%) |
Dec 03, 2010 | 18.15 | 18.25 | 17.98 | 18.14 | 107,094 | -0.02(-0.14%) |
Dec 02, 2010 | 18.15 | 18.35 | 18.14 | 18.16 | 154,977 | -0.07(-0.41%) |
Dec 01, 2010 | 18.10 | 18.30 | 17.97 | 18.24 | 189,900 | +0.34(+1.93%) |
Nov 30, 2010 | 17.65 | 17.98 | 17.61 | 17.89 | 177,303 | +0.08(+0.44%) |
Nov 29, 2010 | 17.53 | 17.81 | 17.27 | 17.81 | 186,209 | +0.27(+1.54%) |
Nov 26, 2010 | 17.51 | 17.63 | 17.46 | 17.54 | 40,397 | -0.13(-0.72%) |
Nov 24, 2010 | 17.68 | 17.67 | 17.67 | 17.67 | 163,735 | +0.06(+0.34%) |
Nov 23, 2010 | 17.58 | 17.71 | 17.26 | 17.61 | 170,279 | -0.06(-0.36%) |
Nov 22, 2010 | 17.13 | 17.73 | 17.00 | 17.67 | 267,565 | +0.42(+2.43%) |
Nov 19, 2010 | 17.20 | 17.47 | 17.11 | 17.25 | 243,557 | -0.01(-0.09%) |
Nov 18, 2010 | 17.25 | 17.35 | 17.13 | 17.27 | 238,853 | +0.07(+0.40%) |
Nov 17, 2010 | 17.26 | 17.40 | 17.15 | 17.20 | 135,971 | -0.03(-0.17%) |
Nov 16, 2010 | 17.46 | 17.54 | 17.00 | 17.23 | 390,282 | -0.33(-1.85%) |
Nov 15, 2010 | 17.48 | 17.68 | 17.43 | 17.56 | 158,956 | +0.12(+0.68%) |
Nov 12, 2010 | 17.29 | 17.56 | 17.25 | 17.44 | 195,006 | +0.00(+0.00%) |
Nov 11, 2010 | 17.37 | 17.47 | 17.27 | 17.44 | 91,523 | -0.03(-0.20%) |
Nov 10, 2010 | 17.63 | 17.66 | 17.42 | 17.47 | 220,328 | -0.19(-1.09%) |
Nov 09, 2010 | 17.57 | 18.01 | 17.54 | 17.66 | 276,687 | +0.10(+0.59%) |
Nov 08, 2010 | 17.49 | 17.62 | 17.49 | 17.56 | 227,659 | +0.01(+0.08%) |
Nov 05, 2010 | 17.54 | 17.58 | 17.37 | 17.55 | 303,278 | +0.09(+0.51%) |
Nov 04, 2010 | 17.36 | 17.54 | 17.22 | 17.46 | 320,656 | +0.23(+1.32%) |
Nov 03, 2010 | 17.12 | 17.36 | 16.92 | 17.23 | 234,588 | +0.21(+1.24%) |
Nov 02, 2010 | 17.03 | 17.05 | 16.93 | 17.02 | 232,484 | +0.14(+0.83%) |