Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.64 | 17.73 | 17.51 | 17.69 | 807,232 | +0.08(+0.45%) |
Jan 28, 2011 | 17.93 | 17.95 | 17.56 | 17.61 | 820,597 | -0.29(-1.59%) |
Jan 27, 2011 | 17.94 | 17.95 | 17.79 | 17.90 | 591,453 | -0.04(-0.22%) |
Jan 26, 2011 | 18.04 | 18.07 | 17.90 | 17.94 | 766,934 | -0.05(-0.28%) |
Jan 25, 2011 | 17.90 | 17.99 | 17.75 | 17.99 | 550,042 | +0.04(+0.24%) |
Jan 24, 2011 | 18.00 | 18.05 | 17.87 | 17.95 | 660,176 | -0.07(-0.40%) |
Jan 21, 2011 | 18.13 | 18.13 | 17.95 | 18.02 | 1,014,142 | +0.01(+0.03%) |
Jan 20, 2011 | 17.99 | 18.11 | 17.98 | 18.01 | 697,908 | +0.04(+0.21%) |
Jan 19, 2011 | 18.00 | 18.10 | 17.92 | 17.98 | 782,474 | -0.06(-0.33%) |
Jan 18, 2011 | 18.03 | 18.13 | 18.03 | 18.03 | 604,533 | -0.03(-0.18%) |
Jan 14, 2011 | 18.08 | 18.10 | 18.04 | 18.07 | 775,166 | -0.03(-0.15%) |
Jan 13, 2011 | 18.26 | 18.26 | 17.94 | 18.09 | 1,242,517 | -0.07(-0.37%) |
Jan 12, 2011 | 18.20 | 18.25 | 18.06 | 18.16 | 493,068 | +0.03(+0.15%) |
Jan 11, 2011 | 18.15 | 18.21 | 18.03 | 18.13 | 569,373 | +0.02(+0.10%) |
Jan 10, 2011 | 18.06 | 18.14 | 17.98 | 18.11 | 540,757 | -0.06(-0.31%) |
Jan 07, 2011 | 18.45 | 18.48 | 18.08 | 18.17 | 654,742 | -0.26(-1.42%) |
Jan 06, 2011 | 18.26 | 18.47 | 18.20 | 18.43 | 1,063,743 | +0.17(+0.90%) |
Jan 05, 2011 | 18.32 | 18.37 | 18.18 | 18.27 | 832,237 | -0.13(-0.71%) |
Jan 04, 2011 | 18.46 | 18.47 | 18.26 | 18.40 | 901,668 | -0.08(-0.43%) |
Jan 03, 2011 | 18.60 | 18.62 | 18.46 | 18.48 | 871,132 | -0.09(-0.47%) |
Dec 31, 2010 | 18.49 | 18.58 | 18.46 | 18.57 | 564,247 | +0.05(+0.26%) |
Dec 30, 2010 | 18.54 | 18.63 | 18.50 | 18.52 | 490,676 | -0.11(-0.62%) |
Dec 29, 2010 | 18.70 | 18.77 | 18.49 | 18.63 | 558,573 | -0.05(-0.26%) |
Dec 28, 2010 | 18.78 | 18.84 | 18.58 | 18.68 | 539,280 | -0.03(-0.17%) |
Dec 27, 2010 | 18.80 | 18.83 | 18.70 | 18.71 | 312,562 | -0.11(-0.58%) |
Dec 23, 2010 | 18.75 | 18.85 | 18.70 | 18.82 | 451,987 | +0.02(+0.10%) |
Dec 22, 2010 | 18.77 | 18.86 | 18.75 | 18.80 | 476,047 | +0.01(+0.07%) |
Dec 21, 2010 | 18.83 | 18.85 | 18.72 | 18.79 | 1,171,935 | -0.04(-0.21%) |
Dec 20, 2010 | 18.77 | 19.47 | 18.65 | 18.83 | 1,719,348 | +0.16(+0.86%) |
Dec 17, 2010 | 18.64 | 18.70 | 18.57 | 18.67 | 1,455,056 | +0.01(+0.03%) |
Dec 16, 2010 | 18.54 | 18.68 | 18.48 | 18.66 | 717,978 | +0.15(+0.84%) |
Dec 15, 2010 | 18.45 | 18.66 | 18.45 | 18.51 | 1,116,183 | +0.00(+0.00%) |
Dec 14, 2010 | 18.32 | 18.51 | 18.28 | 18.51 | 1,103,448 | +0.20(+1.11%) |
Dec 13, 2010 | 18.45 | 18.58 | 18.30 | 18.31 | 1,170,911 | -0.06(-0.32%) |
Dec 10, 2010 | 18.60 | 18.60 | 18.19 | 18.37 | 1,261,398 | -0.14(-0.75%) |
Dec 09, 2010 | 18.47 | 18.60 | 18.14 | 18.50 | 1,504,964 | +0.15(+0.81%) |
Dec 08, 2010 | 18.06 | 18.39 | 17.95 | 18.35 | 910,158 | -0.04(-0.23%) |
Dec 07, 2010 | 18.76 | 19.20 | 18.34 | 18.40 | 1,746,761 | -0.27(-1.47%) |
Dec 06, 2010 | 18.69 | 18.76 | 18.60 | 18.67 | 886,417 | -0.09(-0.45%) |
Dec 03, 2010 | 18.33 | 18.77 | 18.33 | 18.76 | 1,855,143 | +0.33(+1.76%) |
Dec 02, 2010 | 17.85 | 18.60 | 17.72 | 18.43 | 1,886,516 | +0.62(+3.47%) |
Dec 01, 2010 | 17.44 | 17.81 | 17.44 | 17.81 | 1,063,132 | +0.37(+2.11%) |
Nov 30, 2010 | 17.15 | 17.46 | 17.01 | 17.45 | 1,588,799 | +0.17(+0.97%) |
Nov 29, 2010 | 17.18 | 17.33 | 16.96 | 17.28 | 764,542 | +0.02(+0.09%) |
Nov 26, 2010 | 17.15 | 17.32 | 17.13 | 17.26 | 394,912 | -0.06(-0.37%) |
Nov 24, 2010 | 17.16 | 17.33 | 17.33 | 17.33 | 744,101 | +0.22(+1.31%) |
Nov 23, 2010 | 17.02 | 17.10 | 16.81 | 17.10 | 757,244 | -0.11(-0.65%) |
Nov 22, 2010 | 16.99 | 17.24 | 16.96 | 17.21 | 997,889 | +0.15(+0.86%) |
Nov 19, 2010 | 16.91 | 17.07 | 16.91 | 17.07 | 1,119,236 | +0.15(+0.87%) |
Nov 18, 2010 | 16.75 | 17.07 | 16.75 | 16.92 | 1,033,953 | +0.29(+1.72%) |
Nov 17, 2010 | 16.43 | 16.64 | 16.39 | 16.63 | 753,089 | +0.18(+1.12%) |
Nov 16, 2010 | 16.55 | 16.66 | 16.38 | 16.45 | 855,356 | -0.19(-1.17%) |
Nov 15, 2010 | 16.63 | 16.73 | 16.57 | 16.65 | 628,364 | +0.04(+0.24%) |
Nov 12, 2010 | 16.54 | 16.61 | 16.51 | 16.61 | 590,021 | -0.03(-0.19%) |
Nov 11, 2010 | 16.51 | 16.65 | 16.45 | 16.64 | 620,613 | +0.03(+0.21%) |
Nov 10, 2010 | 16.61 | 16.63 | 16.45 | 16.60 | 421,439 | -0.09(-0.56%) |
Nov 09, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 506,084 | -0.05(-0.32%) |
Nov 08, 2010 | 16.70 | 16.77 | 16.64 | 16.75 | 448,147 | -0.02(-0.10%) |
Nov 05, 2010 | 16.69 | 16.78 | 16.63 | 16.77 | 691,732 | +0.05(+0.30%) |
Nov 04, 2010 | 16.57 | 16.71 | 16.51 | 16.71 | 929,414 | +0.28(+1.70%) |
Nov 03, 2010 | 16.37 | 16.43 | 16.23 | 16.43 | 880,406 | +0.11(+0.67%) |
Nov 02, 2010 | 16.37 | 16.40 | 16.31 | 16.33 | 1,176,573 | +0.07(+0.41%) |