Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.16 | 17.24 | 16.84 | 16.86 | 411,878 | -0.23(-1.33%) |
Jan 28, 2011 | 17.64 | 17.68 | 17.04 | 17.09 | 374,612 | -0.55(-3.10%) |
Jan 27, 2011 | 17.62 | 17.75 | 17.54 | 17.64 | 229,962 | +0.01(+0.08%) |
Jan 26, 2011 | 17.84 | 17.84 | 17.44 | 17.62 | 290,545 | -0.21(-1.16%) |
Jan 25, 2011 | 17.84 | 17.86 | 17.55 | 17.83 | 312,454 | -0.09(-0.52%) |
Jan 24, 2011 | 18.18 | 18.25 | 17.86 | 17.92 | 237,799 | -0.23(-1.29%) |
Jan 21, 2011 | 18.14 | 18.28 | 17.96 | 18.16 | 255,943 | +0.05(+0.26%) |
Jan 20, 2011 | 18.16 | 18.35 | 18.01 | 18.11 | 180,881 | -0.14(-0.77%) |
Jan 19, 2011 | 18.79 | 18.82 | 18.24 | 18.25 | 213,518 | -0.61(-3.22%) |
Jan 18, 2011 | 18.85 | 18.90 | 18.42 | 18.86 | 261,617 | -0.05(-0.25%) |
Jan 14, 2011 | 18.00 | 18.97 | 17.97 | 18.90 | 331,395 | +0.89(+4.96%) |
Jan 13, 2011 | 18.12 | 18.29 | 17.94 | 18.01 | 188,089 | -0.07(-0.37%) |
Jan 12, 2011 | 18.22 | 18.30 | 18.02 | 18.08 | 136,643 | +0.04(+0.22%) |
Jan 11, 2011 | 18.13 | 18.23 | 17.69 | 18.04 | 334,433 | -0.01(-0.04%) |
Jan 10, 2011 | 17.83 | 18.12 | 17.52 | 18.04 | 384,729 | +0.20(+1.12%) |
Jan 07, 2011 | 18.34 | 18.48 | 17.82 | 17.84 | 377,855 | -0.41(-2.26%) |
Jan 06, 2011 | 18.55 | 18.62 | 18.23 | 18.26 | 333,600 | -0.26(-1.41%) |
Jan 05, 2011 | 18.30 | 18.53 | 18.04 | 18.52 | 196,125 | +0.22(+1.20%) |
Jan 04, 2011 | 18.81 | 18.98 | 17.98 | 18.30 | 380,528 | -0.55(-2.90%) |
Jan 03, 2011 | 18.76 | 18.91 | 18.54 | 18.84 | 377,060 | +0.32(+1.73%) |
Dec 31, 2010 | 18.54 | 18.88 | 18.51 | 18.52 | 352,126 | -0.09(-0.50%) |
Dec 30, 2010 | 18.62 | 18.73 | 18.56 | 18.62 | 94,077 | -0.01(-0.07%) |
Dec 29, 2010 | 18.90 | 18.90 | 18.63 | 18.63 | 145,919 | -0.18(-0.96%) |
Dec 28, 2010 | 18.83 | 18.93 | 18.64 | 18.81 | 135,147 | +0.04(+0.21%) |
Dec 27, 2010 | 18.54 | 18.80 | 18.34 | 18.77 | 98,312 | +0.17(+0.93%) |
Dec 23, 2010 | 19.11 | 19.11 | 18.46 | 18.60 | 263,905 | -0.47(-2.45%) |
Dec 22, 2010 | 18.59 | 19.31 | 18.56 | 19.06 | 422,994 | +0.53(+2.88%) |
Dec 21, 2010 | 18.03 | 18.68 | 17.94 | 18.53 | 326,287 | +0.58(+3.23%) |
Dec 20, 2010 | 17.97 | 18.10 | 17.94 | 17.95 | 243,826 | +0.01(+0.07%) |
Dec 17, 2010 | 17.84 | 18.05 | 17.73 | 17.94 | 669,107 | +0.17(+0.94%) |
Dec 16, 2010 | 17.66 | 18.01 | 17.62 | 17.77 | 201,504 | +0.16(+0.91%) |
Dec 15, 2010 | 17.74 | 18.01 | 17.56 | 17.61 | 203,197 | -0.14(-0.79%) |
Dec 14, 2010 | 17.65 | 18.00 | 17.63 | 17.75 | 228,554 | +0.15(+0.83%) |
Dec 13, 2010 | 17.92 | 17.99 | 17.60 | 17.60 | 273,745 | -0.12(-0.68%) |
Dec 10, 2010 | 17.40 | 17.72 | 17.29 | 17.72 | 322,403 | +0.38(+2.21%) |
Dec 09, 2010 | 17.27 | 17.39 | 17.06 | 17.34 | 233,343 | +0.22(+1.31%) |
Dec 08, 2010 | 16.94 | 17.23 | 16.80 | 17.11 | 293,459 | +0.24(+1.45%) |
Dec 07, 2010 | 16.94 | 17.08 | 16.86 | 16.87 | 293,268 | +0.07(+0.43%) |
Dec 06, 2010 | 16.48 | 16.87 | 16.34 | 16.80 | 236,032 | +0.28(+1.68%) |
Dec 03, 2010 | 16.39 | 16.54 | 16.15 | 16.52 | 227,231 | +0.06(+0.36%) |
Dec 02, 2010 | 16.35 | 16.59 | 16.23 | 16.46 | 238,462 | +0.17(+1.01%) |
Dec 01, 2010 | 16.22 | 16.39 | 16.15 | 16.30 | 375,552 | +0.38(+2.37%) |
Nov 30, 2010 | 15.98 | 16.08 | 15.83 | 15.92 | 263,038 | -0.18(-1.11%) |
Nov 29, 2010 | 16.04 | 16.20 | 15.92 | 16.10 | 145,334 | -0.03(-0.21%) |
Nov 26, 2010 | 16.30 | 16.37 | 16.08 | 16.13 | 119,039 | -0.25(-1.53%) |
Nov 24, 2010 | 16.12 | 16.38 | 16.38 | 16.38 | 217,203 | +0.43(+2.69%) |
Nov 23, 2010 | 15.71 | 16.00 | 15.64 | 15.95 | 241,664 | +0.11(+0.71%) |
Nov 22, 2010 | 15.94 | 16.01 | 15.65 | 15.84 | 169,126 | -0.18(-1.11%) |
Nov 19, 2010 | 16.00 | 16.07 | 15.79 | 16.02 | 146,034 | +0.01(+0.08%) |
Nov 18, 2010 | 16.04 | 16.14 | 15.92 | 16.00 | 157,153 | +0.17(+1.04%) |
Nov 17, 2010 | 16.11 | 16.19 | 15.75 | 15.84 | 115,080 | -0.27(-1.68%) |
Nov 16, 2010 | 16.40 | 16.40 | 15.92 | 16.11 | 180,356 | -0.36(-2.17%) |
Nov 15, 2010 | 16.40 | 16.69 | 16.24 | 16.47 | 104,593 | +0.19(+1.14%) |
Nov 12, 2010 | 16.55 | 16.57 | 16.25 | 16.28 | 125,788 | -0.35(-2.11%) |
Nov 11, 2010 | 16.50 | 16.69 | 16.39 | 16.63 | 112,293 | -0.03(-0.16%) |
Nov 10, 2010 | 16.35 | 16.66 | 16.29 | 16.66 | 215,526 | +0.36(+2.19%) |
Nov 09, 2010 | 16.51 | 16.53 | 16.23 | 16.30 | 157,496 | -0.17(-1.00%) |
Nov 08, 2010 | 16.42 | 16.61 | 16.16 | 16.47 | 259,763 | +0.02(+0.12%) |
Nov 05, 2010 | 16.55 | 16.69 | 16.31 | 16.45 | 310,285 | -0.07(-0.44%) |
Nov 04, 2010 | 15.98 | 16.53 | 15.89 | 16.52 | 390,605 | +0.71(+4.47%) |
Nov 03, 2010 | 15.57 | 15.81 | 15.44 | 15.81 | 226,652 | +0.28(+1.83%) |
Nov 02, 2010 | 15.46 | 15.72 | 15.38 | 15.53 | 216,512 | +0.19(+1.21%) |