Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.30 | 18.31 | 18.04 | 18.24 | 247,490 | +0.04(+0.23%) |
Jan 28, 2011 | 18.61 | 18.69 | 18.20 | 18.20 | 266,741 | -0.45(-2.42%) |
Jan 27, 2011 | 18.50 | 18.72 | 18.46 | 18.65 | 153,004 | +0.10(+0.54%) |
Jan 26, 2011 | 18.14 | 18.57 | 18.11 | 18.55 | 304,080 | +0.43(+2.37%) |
Jan 25, 2011 | 17.90 | 18.13 | 17.79 | 18.12 | 214,038 | +0.10(+0.58%) |
Jan 24, 2011 | 17.73 | 18.05 | 17.72 | 18.02 | 298,412 | +0.31(+1.78%) |
Jan 21, 2011 | 17.98 | 18.01 | 17.68 | 17.70 | 252,694 | -0.21(-1.17%) |
Jan 20, 2011 | 18.10 | 18.23 | 17.90 | 17.91 | 302,249 | -0.27(-1.50%) |
Jan 19, 2011 | 18.58 | 18.63 | 18.15 | 18.19 | 269,146 | -0.46(-2.47%) |
Jan 18, 2011 | 18.55 | 18.68 | 18.48 | 18.65 | 175,575 | +0.03(+0.15%) |
Jan 14, 2011 | 18.38 | 18.63 | 18.35 | 18.62 | 230,461 | +0.22(+1.21%) |
Jan 13, 2011 | 18.36 | 18.44 | 18.20 | 18.40 | 307,618 | +0.05(+0.25%) |
Jan 12, 2011 | 18.74 | 18.74 | 18.29 | 18.35 | 340,920 | -0.25(-1.37%) |
Jan 11, 2011 | 18.60 | 18.67 | 18.50 | 18.60 | 168,843 | +0.06(+0.34%) |
Jan 10, 2011 | 18.40 | 18.59 | 18.24 | 18.54 | 231,393 | +0.02(+0.10%) |
Jan 07, 2011 | 18.67 | 18.72 | 18.36 | 18.52 | 194,969 | -0.09(-0.49%) |
Jan 06, 2011 | 18.74 | 18.74 | 18.51 | 18.61 | 283,253 | -0.08(-0.41%) |
Jan 05, 2011 | 18.58 | 18.80 | 18.58 | 18.69 | 242,056 | +0.02(+0.12%) |
Jan 04, 2011 | 19.08 | 19.09 | 18.50 | 18.67 | 181,194 | -0.43(-2.26%) |
Jan 03, 2011 | 18.91 | 19.20 | 18.84 | 19.10 | 197,462 | +0.39(+2.06%) |
Dec 31, 2010 | 19.15 | 19.15 | 18.68 | 18.71 | 171,165 | -0.44(-2.30%) |
Dec 30, 2010 | 19.14 | 19.34 | 19.13 | 19.15 | 194,912 | +0.04(+0.19%) |
Dec 29, 2010 | 19.14 | 19.20 | 19.12 | 19.12 | 119,264 | +0.00(+0.00%) |
Dec 28, 2010 | 19.20 | 19.20 | 18.95 | 19.12 | 218,311 | -0.05(-0.28%) |
Dec 27, 2010 | 19.04 | 19.20 | 19.03 | 19.17 | 199,613 | +0.10(+0.50%) |
Dec 23, 2010 | 18.98 | 19.15 | 18.93 | 19.08 | 237,934 | +0.10(+0.55%) |
Dec 22, 2010 | 18.86 | 19.02 | 18.85 | 18.97 | 129,215 | +0.09(+0.46%) |
Dec 21, 2010 | 18.78 | 18.90 | 18.76 | 18.89 | 184,316 | +0.20(+1.04%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.67 | 18.69 | 255,977 | -0.37(-1.95%) |
Dec 17, 2010 | 18.95 | 19.06 | 18.72 | 19.06 | 647,482 | +0.08(+0.41%) |
Dec 16, 2010 | 18.62 | 19.00 | 18.62 | 18.99 | 199,225 | +0.36(+1.95%) |
Dec 15, 2010 | 18.55 | 18.82 | 18.54 | 18.62 | 199,602 | +0.01(+0.07%) |
Dec 14, 2010 | 18.33 | 18.62 | 18.32 | 18.61 | 146,908 | +0.35(+1.92%) |
Dec 13, 2010 | 18.04 | 18.38 | 18.02 | 18.26 | 324,793 | +0.26(+1.46%) |
Dec 10, 2010 | 17.49 | 18.01 | 17.42 | 18.00 | 234,092 | +0.57(+3.26%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.39 | 17.43 | 283,255 | -0.09(-0.52%) |
Dec 08, 2010 | 17.65 | 17.71 | 17.50 | 17.52 | 202,008 | -0.09(-0.52%) |
Dec 07, 2010 | 17.62 | 17.67 | 17.53 | 17.61 | 269,653 | +0.00(+0.03%) |
Dec 06, 2010 | 17.58 | 17.63 | 17.47 | 17.61 | 192,248 | -0.00(-0.03%) |
Dec 03, 2010 | 17.57 | 17.65 | 17.55 | 17.61 | 253,436 | -0.03(-0.18%) |
Dec 02, 2010 | 17.70 | 17.70 | 17.60 | 17.64 | 301,121 | -0.02(-0.10%) |
Dec 01, 2010 | 17.42 | 17.72 | 17.41 | 17.66 | 299,639 | +0.44(+2.53%) |
Nov 30, 2010 | 17.27 | 17.38 | 17.13 | 17.22 | 259,937 | -0.24(-1.38%) |
Nov 29, 2010 | 17.38 | 17.49 | 17.14 | 17.46 | 129,420 | -0.05(-0.29%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.47 | 17.51 | 50,897 | -0.11(-0.62%) |
Nov 24, 2010 | 17.36 | 17.62 | 17.62 | 17.62 | 222,483 | +0.40(+2.35%) |
Nov 23, 2010 | 17.18 | 17.25 | 17.03 | 17.22 | 180,987 | -0.15(-0.84%) |
Nov 22, 2010 | 17.26 | 17.45 | 17.13 | 17.36 | 310,984 | -0.06(-0.34%) |
Nov 19, 2010 | 17.48 | 17.48 | 17.36 | 17.42 | 225,332 | -0.05(-0.26%) |
Nov 18, 2010 | 17.27 | 17.61 | 17.24 | 17.47 | 406,731 | +0.35(+2.04%) |
Nov 17, 2010 | 17.05 | 17.17 | 16.88 | 17.12 | 511,221 | +0.06(+0.37%) |
Nov 16, 2010 | 17.27 | 17.38 | 16.95 | 17.06 | 252,756 | -0.35(-2.04%) |
Nov 15, 2010 | 17.46 | 17.53 | 17.40 | 17.41 | 92,050 | +0.05(+0.29%) |
Nov 12, 2010 | 17.50 | 17.66 | 17.36 | 17.36 | 157,381 | -0.30(-1.67%) |
Nov 11, 2010 | 17.66 | 17.73 | 17.56 | 17.66 | 255,706 | -0.16(-0.89%) |
Nov 10, 2010 | 17.58 | 17.81 | 17.42 | 17.81 | 234,255 | +0.25(+1.45%) |
Nov 09, 2010 | 17.76 | 17.76 | 17.50 | 17.56 | 227,045 | -0.15(-0.82%) |
Nov 08, 2010 | 17.74 | 17.85 | 17.61 | 17.70 | 234,925 | -0.14(-0.79%) |
Nov 05, 2010 | 17.87 | 17.88 | 17.71 | 17.85 | 292,354 | +0.02(+0.13%) |
Nov 04, 2010 | 17.58 | 17.87 | 17.56 | 17.82 | 706,261 | +0.55(+3.18%) |
Nov 03, 2010 | 16.87 | 17.36 | 16.78 | 17.27 | 593,916 | +0.47(+2.78%) |
Nov 02, 2010 | 16.54 | 16.82 | 16.51 | 16.81 | 389,750 | +0.51(+3.15%) |