Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.86 | 17.29 | 16.69 | 16.72 | 533,203 | -0.08(-0.47%) |
Jan 28, 2011 | 17.63 | 17.63 | 16.76 | 16.80 | 1,783,845 | -1.41(-7.75%) |
Jan 27, 2011 | 17.96 | 18.28 | 17.95 | 18.21 | 433,906 | +0.24(+1.31%) |
Jan 26, 2011 | 18.01 | 18.22 | 17.82 | 17.97 | 270,580 | -0.03(-0.19%) |
Jan 25, 2011 | 17.65 | 18.01 | 17.54 | 18.01 | 287,949 | +0.26(+1.47%) |
Jan 24, 2011 | 17.56 | 17.78 | 17.56 | 17.74 | 280,485 | +0.21(+1.19%) |
Jan 21, 2011 | 18.13 | 18.16 | 17.46 | 17.54 | 485,512 | -0.54(-2.99%) |
Jan 20, 2011 | 18.24 | 18.49 | 18.01 | 18.08 | 476,296 | -0.23(-1.24%) |
Jan 19, 2011 | 18.22 | 18.42 | 18.22 | 18.30 | 631,200 | +0.03(+0.14%) |
Jan 18, 2011 | 17.88 | 18.29 | 17.86 | 18.28 | 477,006 | +0.32(+1.80%) |
Jan 14, 2011 | 17.63 | 17.96 | 17.55 | 17.95 | 406,239 | +0.28(+1.58%) |
Jan 13, 2011 | 17.47 | 17.70 | 17.41 | 17.68 | 390,104 | +0.23(+1.30%) |
Jan 12, 2011 | 17.89 | 17.94 | 17.45 | 17.45 | 552,628 | -0.30(-1.72%) |
Jan 11, 2011 | 17.94 | 18.03 | 17.68 | 17.75 | 577,962 | -0.13(-0.73%) |
Jan 10, 2011 | 17.41 | 17.99 | 17.38 | 17.88 | 520,617 | +0.43(+2.44%) |
Jan 07, 2011 | 17.53 | 17.68 | 17.25 | 17.46 | 389,593 | -0.02(-0.10%) |
Jan 06, 2011 | 17.63 | 17.79 | 17.39 | 17.47 | 351,897 | -0.12(-0.69%) |
Jan 05, 2011 | 17.65 | 17.81 | 17.50 | 17.60 | 348,110 | -0.11(-0.64%) |
Jan 04, 2011 | 18.11 | 18.18 | 17.58 | 17.71 | 504,913 | -0.33(-1.83%) |
Jan 03, 2011 | 17.86 | 18.33 | 17.78 | 18.04 | 456,191 | +0.28(+1.57%) |
Dec 31, 2010 | 17.67 | 17.88 | 17.54 | 17.76 | 227,890 | +0.10(+0.59%) |
Dec 30, 2010 | 17.61 | 17.83 | 17.49 | 17.66 | 208,254 | -0.01(-0.05%) |
Dec 29, 2010 | 17.50 | 17.71 | 17.48 | 17.67 | 222,156 | +0.23(+1.30%) |
Dec 28, 2010 | 17.68 | 17.68 | 17.40 | 17.44 | 511,004 | -0.24(-1.38%) |
Dec 27, 2010 | 17.42 | 17.79 | 17.34 | 17.68 | 272,332 | +0.19(+1.10%) |
Dec 23, 2010 | 17.44 | 17.57 | 17.37 | 17.49 | 411,633 | +0.10(+0.55%) |
Dec 22, 2010 | 17.66 | 17.70 | 17.33 | 17.40 | 448,601 | -0.21(-1.19%) |
Dec 21, 2010 | 17.42 | 17.65 | 17.34 | 17.61 | 809,848 | +0.23(+1.30%) |
Dec 20, 2010 | 17.64 | 17.75 | 17.19 | 17.38 | 1,374,386 | -0.24(-1.34%) |
Dec 17, 2010 | 17.94 | 17.94 | 17.48 | 17.61 | 1,042,844 | -0.32(-1.80%) |
Dec 16, 2010 | 17.57 | 17.99 | 17.57 | 17.94 | 702,638 | +0.42(+2.39%) |
Dec 15, 2010 | 17.61 | 17.81 | 17.50 | 17.52 | 851,315 | -0.15(-0.84%) |
Dec 14, 2010 | 17.92 | 17.97 | 17.54 | 17.67 | 608,123 | -0.24(-1.31%) |
Dec 13, 2010 | 18.01 | 18.01 | 17.65 | 17.90 | 536,663 | -0.06(-0.34%) |
Dec 10, 2010 | 17.81 | 17.97 | 17.68 | 17.96 | 1,033 | +0.04(+0.24%) |
Dec 09, 2010 | 18.22 | 18.22 | 17.88 | 17.92 | 459 | -0.16(-0.87%) |
Dec 08, 2010 | 17.77 | 18.10 | 17.77 | 18.08 | 344 | -0.03(-0.19%) |
Dec 07, 2010 | 18.15 | 18.32 | 18.04 | 18.11 | 4,949 | +0.10(+0.58%) |
Dec 06, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 573 | -0.01(-0.05%) |
Dec 03, 2010 | 17.73 | 18.01 | 17.70 | 18.01 | 2,066 | +0.24(+1.37%) |
Dec 02, 2010 | 17.70 | 17.77 | 17.70 | 17.77 | 229 | +0.13(+0.74%) |
Dec 01, 2010 | 17.56 | 17.64 | 17.50 | 17.64 | 3,099 | +0.29(+1.66%) |
Nov 30, 2010 | 17.21 | 17.42 | 17.21 | 17.35 | 3,572 | -0.03(-0.20%) |
Nov 29, 2010 | 17.52 | 17.52 | 17.38 | 17.39 | 688 | -0.28(-1.61%) |
Nov 26, 2010 | 17.78 | 17.78 | 17.67 | 17.67 | 689 | -0.17(-0.98%) |
Nov 24, 2010 | 17.58 | 17.85 | 17.85 | 17.85 | 1,148 | +0.44(+2.50%) |
Nov 23, 2010 | 17.01 | 17.41 | 16.94 | 17.41 | 3,216 | +0.34(+1.99%) |
Nov 22, 2010 | 16.71 | 17.07 | 16.63 | 17.07 | 2,527 | +0.29(+1.71%) |
Nov 19, 2010 | 16.79 | 16.85 | 16.54 | 16.78 | 7,466 | -0.07(-0.41%) |
Nov 18, 2010 | 16.89 | 16.99 | 16.85 | 16.85 | 17,689 | +0.05(+0.31%) |
Nov 17, 2010 | 16.76 | 16.83 | 16.70 | 16.80 | 4,364 | +0.09(+0.52%) |
Nov 16, 2010 | 16.94 | 17.05 | 16.66 | 16.71 | 7,121 | -0.42(-2.44%) |
Nov 15, 2010 | 17.10 | 17.21 | 17.10 | 17.13 | 7,619 | -0.02(-0.10%) |
Nov 12, 2010 | 17.24 | 17.24 | 17.15 | 17.15 | 229 | -0.37(-2.14%) |
Nov 11, 2010 | 17.52 | 17.52 | 17.26 | 17.52 | 918 | -0.05(-0.30%) |
Nov 10, 2010 | 17.39 | 17.58 | 17.39 | 17.58 | 229 | +0.51(+3.01%) |
Nov 09, 2010 | 17.45 | 17.67 | 17.06 | 17.06 | 459 | -0.54(-3.07%) |
Nov 08, 2010 | 17.51 | 17.71 | 17.51 | 17.60 | 2,527 | +0.02(+0.09%) |
Nov 05, 2010 | 17.50 | 17.91 | 17.50 | 17.59 | 4,020 | +0.13(+0.76%) |
Nov 04, 2010 | 16.76 | 17.54 | 16.76 | 17.45 | 5,513 | +0.85(+5.14%) |
Nov 03, 2010 | 16.45 | 16.60 | 16.45 | 16.60 | 3,369 | +0.34(+2.09%) |
Nov 02, 2010 | 16.13 | 16.38 | 16.12 | 16.26 | 2,900 | +0.08(+0.48%) |