Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.45 | 17.57 | 17.21 | 17.30 | 2,766,380 | -0.12(-0.70%) |
Jan 28, 2011 | 17.69 | 17.78 | 17.42 | 17.42 | 3,490,940 | -0.25(-1.42%) |
Jan 27, 2011 | 17.51 | 17.72 | 17.51 | 17.68 | 3,931,525 | +0.16(+0.92%) |
Jan 26, 2011 | 18.13 | 18.18 | 17.51 | 17.51 | 3,446,653 | -0.62(-3.41%) |
Jan 25, 2011 | 17.98 | 18.16 | 17.94 | 18.13 | 2,008,646 | +0.13(+0.70%) |
Jan 24, 2011 | 18.21 | 18.25 | 18.00 | 18.01 | 1,919,313 | -0.18(-1.01%) |
Jan 21, 2011 | 18.23 | 18.30 | 18.16 | 18.19 | 2,388,434 | -0.01(-0.04%) |
Jan 20, 2011 | 18.08 | 18.28 | 18.08 | 18.20 | 1,884,659 | +0.09(+0.52%) |
Jan 19, 2011 | 18.14 | 18.32 | 18.07 | 18.11 | 1,888,961 | -0.05(-0.30%) |
Jan 18, 2011 | 17.93 | 18.18 | 17.93 | 18.16 | 2,122,257 | +0.17(+0.96%) |
Jan 14, 2011 | 18.00 | 18.01 | 17.84 | 17.99 | 1,889,538 | +0.00(+0.02%) |
Jan 13, 2011 | 17.99 | 18.02 | 17.95 | 17.98 | 1,479,621 | +0.02(+0.09%) |
Jan 12, 2011 | 17.85 | 18.02 | 17.85 | 17.97 | 1,198,779 | +0.07(+0.42%) |
Jan 11, 2011 | 17.84 | 17.96 | 17.82 | 17.89 | 1,476,798 | +0.08(+0.44%) |
Jan 10, 2011 | 17.66 | 17.84 | 17.66 | 17.82 | 1,129,467 | +0.13(+0.71%) |
Jan 07, 2011 | 17.81 | 17.89 | 17.65 | 17.69 | 2,082,426 | -0.09(-0.53%) |
Jan 06, 2011 | 17.88 | 18.01 | 17.75 | 17.78 | 1,856,303 | -0.11(-0.61%) |
Jan 05, 2011 | 17.94 | 18.03 | 17.86 | 17.89 | 1,932,322 | -0.14(-0.80%) |
Jan 04, 2011 | 18.23 | 18.25 | 17.98 | 18.04 | 1,343,485 | -0.16(-0.90%) |
Jan 03, 2011 | 18.31 | 18.32 | 18.15 | 18.20 | 1,306,604 | -0.01(-0.06%) |
Dec 31, 2010 | 18.25 | 18.31 | 18.21 | 18.22 | 703,682 | -0.07(-0.36%) |
Dec 30, 2010 | 18.25 | 18.33 | 18.25 | 18.28 | 1,032,253 | +0.00(+0.00%) |
Dec 29, 2010 | 18.37 | 18.37 | 18.23 | 18.28 | 768,646 | +0.02(+0.09%) |
Dec 28, 2010 | 18.26 | 18.36 | 18.18 | 18.27 | 615,427 | +0.00(+0.00%) |
Dec 27, 2010 | 18.22 | 18.31 | 18.16 | 18.27 | 823,025 | +0.03(+0.15%) |
Dec 23, 2010 | 18.22 | 18.36 | 18.22 | 18.24 | 1,146,517 | -0.03(-0.15%) |
Dec 22, 2010 | 18.34 | 18.37 | 18.13 | 18.27 | 1,338,660 | -0.04(-0.19%) |
Dec 21, 2010 | 18.45 | 18.57 | 18.26 | 18.30 | 1,324,840 | -0.12(-0.68%) |
Dec 20, 2010 | 18.58 | 18.61 | 18.39 | 18.43 | 1,358,049 | -0.14(-0.75%) |
Dec 17, 2010 | 18.41 | 18.58 | 18.35 | 18.57 | 2,267,370 | +0.13(+0.72%) |
Dec 16, 2010 | 18.21 | 18.43 | 18.20 | 18.43 | 1,689,158 | +0.22(+1.20%) |
Dec 15, 2010 | 18.20 | 18.29 | 18.16 | 18.22 | 1,547,140 | -0.02(-0.09%) |
Dec 14, 2010 | 18.13 | 18.29 | 18.13 | 18.23 | 944,132 | +0.16(+0.88%) |
Dec 13, 2010 | 18.12 | 18.23 | 17.98 | 18.07 | 1,520,252 | -0.03(-0.15%) |
Dec 10, 2010 | 18.04 | 18.11 | 18.01 | 18.10 | 1,124,964 | +0.02(+0.11%) |
Dec 09, 2010 | 18.11 | 18.14 | 17.98 | 18.08 | 945,944 | +0.04(+0.22%) |
Dec 08, 2010 | 18.10 | 18.16 | 18.00 | 18.04 | 1,873,500 | -0.07(-0.41%) |
Dec 07, 2010 | 18.10 | 18.26 | 17.99 | 18.11 | 6,234,956 | +0.16(+0.89%) |
Dec 06, 2010 | 17.94 | 18.01 | 17.85 | 17.95 | 2,184,179 | -0.05(-0.26%) |
Dec 03, 2010 | 17.72 | 18.02 | 17.72 | 18.00 | 2,478,005 | +0.14(+0.81%) |
Dec 02, 2010 | 17.31 | 17.88 | 17.31 | 17.86 | 4,475,555 | +0.58(+3.36%) |
Dec 01, 2010 | 17.30 | 17.40 | 17.21 | 17.28 | 1,660,258 | +0.15(+0.89%) |
Nov 30, 2010 | 17.06 | 17.18 | 16.98 | 17.13 | 1,933,583 | -0.05(-0.32%) |
Nov 29, 2010 | 17.13 | 17.25 | 16.97 | 17.18 | 1,803,579 | -0.05(-0.27%) |
Nov 26, 2010 | 17.22 | 17.32 | 17.15 | 17.23 | 809,310 | -0.08(-0.45%) |
Nov 24, 2010 | 17.18 | 17.31 | 17.31 | 17.31 | 1,368,213 | +0.23(+1.32%) |
Nov 23, 2010 | 17.11 | 17.11 | 16.99 | 17.08 | 1,325,524 | -0.15(-0.88%) |
Nov 22, 2010 | 17.08 | 17.26 | 17.08 | 17.23 | 992,971 | +0.06(+0.36%) |
Nov 19, 2010 | 17.20 | 17.21 | 17.10 | 17.17 | 1,626,656 | -0.02(-0.09%) |
Nov 18, 2010 | 17.01 | 17.20 | 17.01 | 17.18 | 904,787 | +0.26(+1.52%) |
Nov 17, 2010 | 16.89 | 17.02 | 16.85 | 16.93 | 1,270,860 | +0.05(+0.32%) |
Nov 16, 2010 | 16.99 | 17.02 | 16.81 | 16.87 | 1,015,284 | -0.15(-0.87%) |
Nov 15, 2010 | 17.02 | 17.14 | 17.00 | 17.02 | 1,201,114 | +0.03(+0.18%) |
Nov 12, 2010 | 17.06 | 17.11 | 16.96 | 16.99 | 1,562,977 | -0.14(-0.84%) |
Nov 11, 2010 | 17.13 | 17.21 | 17.11 | 17.13 | 1,752,721 | -0.08(-0.47%) |
Nov 10, 2010 | 17.31 | 17.31 | 17.13 | 17.22 | 2,275,493 | -0.07(-0.41%) |
Nov 09, 2010 | 17.32 | 17.39 | 17.25 | 17.29 | 1,791,036 | -0.15(-0.87%) |
Nov 08, 2010 | 17.16 | 17.45 | 17.16 | 17.44 | 1,492,769 | +0.04(+0.25%) |
Nov 05, 2010 | 17.36 | 17.42 | 17.28 | 17.39 | 973,482 | +0.04(+0.20%) |
Nov 04, 2010 | 17.23 | 17.36 | 17.18 | 17.36 | 1,515,907 | +0.24(+1.41%) |
Nov 03, 2010 | 17.13 | 17.22 | 16.97 | 17.12 | 1,417,056 | -0.01(-0.07%) |
Nov 02, 2010 | 17.20 | 17.27 | 17.06 | 17.13 | 1,073,456 | +0.02(+0.11%) |