Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 268 | -0.08(-0.44%) |
Jan 28, 2011 | 18.33 | 18.33 | 18.33 | 18.33 | 643 | -0.62(-3.27%) |
Jan 27, 2011 | 18.91 | 18.98 | 18.91 | 18.95 | 86,649 | -0.08(-0.42%) |
Jan 26, 2011 | 19.00 | 19.03 | 18.94 | 19.03 | 2,541 | +0.53(+2.86%) |
Jan 25, 2011 | 18.56 | 18.56 | 18.39 | 18.50 | 95,451 | -0.07(-0.38%) |
Jan 24, 2011 | 18.31 | 18.74 | 18.26 | 18.57 | 4,199 | +0.14(+0.76%) |
Jan 21, 2011 | 18.41 | 18.43 | 18.41 | 18.43 | 1,400 | +0.47(+2.62%) |
Jan 20, 2011 | 17.99 | 17.99 | 17.89 | 17.96 | 3,041 | -0.70(-3.75%) |
Jan 19, 2011 | 18.66 | 18.66 | 18.66 | 18.66 | 1,300 | -0.73(-3.76%) |
Jan 18, 2011 | 19.36 | 19.39 | 19.36 | 19.39 | 228 | -0.24(-1.22%) |
Jan 14, 2011 | 19.55 | 19.63 | 19.55 | 19.63 | 2,106 | +0.07(+0.36%) |
Jan 13, 2011 | 19.60 | 19.73 | 19.55 | 19.56 | 3,123 | -0.04(-0.20%) |
Jan 12, 2011 | 19.64 | 19.64 | 19.54 | 19.60 | 2,100 | +0.05(+0.26%) |
Jan 11, 2011 | 19.08 | 19.61 | 19.08 | 19.55 | 7,634 | +0.45(+2.36%) |
Jan 10, 2011 | 18.90 | 19.10 | 18.90 | 19.10 | 247 | -0.26(-1.34%) |
Jan 07, 2011 | 19.54 | 19.54 | 19.36 | 19.36 | 1,609 | +0.35(+1.84%) |
Jan 06, 2011 | 19.16 | 19.16 | 19.01 | 19.01 | 1,516 | +0.22(+1.17%) |
Jan 05, 2011 | 18.79 | 18.93 | 18.79 | 18.79 | 952 | -0.24(-1.26%) |
Jan 04, 2011 | 19.00 | 19.15 | 19.00 | 19.03 | 3,204 | +0.28(+1.49%) |
Jan 03, 2011 | 18.58 | 18.75 | 18.58 | 18.75 | 9,317 | +0.56(+3.08%) |
Dec 31, 2010 | 18.08 | 18.21 | 18.08 | 18.19 | 433 | +0.23(+1.28%) |
Dec 30, 2010 | 17.96 | 18.05 | 17.96 | 17.96 | 2,452 | -0.10(-0.55%) |
Dec 29, 2010 | 18.00 | 18.06 | 17.98 | 18.06 | 5,778 | +0.42(+2.38%) |
Dec 28, 2010 | 17.77 | 17.77 | 17.64 | 17.64 | 1,414 | -0.34(-1.89%) |
Dec 27, 2010 | 17.86 | 17.98 | 17.81 | 17.98 | 2,619 | -0.28(-1.53%) |
Dec 23, 2010 | 18.34 | 18.34 | 18.26 | 18.26 | 990 | -0.17(-0.92%) |
Dec 22, 2010 | 18.32 | 18.43 | 18.32 | 18.43 | 2,700 | +0.31(+1.71%) |
Dec 21, 2010 | 18.29 | 18.29 | 18.12 | 18.12 | 1,731 | +0.15(+0.83%) |
Dec 20, 2010 | 18.00 | 18.00 | 17.85 | 17.97 | 7,838 | -0.33(-1.80%) |
Dec 17, 2010 | 18.26 | 18.32 | 18.15 | 18.30 | 680 | -0.23(-1.24%) |
Dec 16, 2010 | 18.49 | 18.55 | 18.49 | 18.53 | 1,583 | +0.08(+0.43%) |
Dec 15, 2010 | 18.83 | 18.83 | 18.45 | 18.45 | 1,566 | -0.81(-4.21%) |
Dec 14, 2010 | 19.21 | 19.31 | 19.17 | 19.26 | 1,488 | +0.36(+1.90%) |
Dec 13, 2010 | 18.92 | 19.10 | 18.90 | 18.90 | 3,046 | +0.10(+0.53%) |
Dec 10, 2010 | 18.67 | 18.80 | 18.63 | 18.80 | 9,539 | +0.05(+0.27%) |
Dec 09, 2010 | 18.64 | 18.75 | 18.55 | 18.75 | 1,042 | +0.05(+0.27%) |
Dec 08, 2010 | 18.60 | 18.90 | 18.60 | 18.70 | 542 | +0.16(+0.86%) |
Dec 07, 2010 | 18.71 | 18.75 | 18.54 | 18.54 | 1,140 | -0.53(-2.78%) |
Dec 06, 2010 | 19.05 | 19.07 | 19.05 | 19.07 | 310 | -0.12(-0.63%) |
Dec 03, 2010 | 19.06 | 19.19 | 18.93 | 19.19 | 20,995 | +0.44(+2.35%) |
Dec 02, 2010 | 18.60 | 18.90 | 18.60 | 18.75 | 3,630 | +0.40(+2.18%) |
Dec 01, 2010 | 18.30 | 18.40 | 18.18 | 18.35 | 2,656 | +0.75(+4.26%) |
Nov 30, 2010 | 17.45 | 17.66 | 17.40 | 17.60 | 115,000 | -0.40(-2.22%) |
Nov 29, 2010 | 17.80 | 18.00 | 17.80 | 18.00 | 585 | -0.30(-1.64%) |
Nov 26, 2010 | 18.31 | 18.40 | 18.30 | 18.30 | 965 | -0.45(-2.40%) |
Nov 24, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 3,559 | +0.50(+2.74%) |
Nov 23, 2010 | 18.41 | 18.41 | 18.20 | 18.25 | 1,004 | -0.95(-4.95%) |
Nov 22, 2010 | 19.34 | 19.45 | 19.00 | 19.20 | 5,245 | -0.05(-0.26%) |
Nov 19, 2010 | 19.05 | 19.34 | 19.05 | 19.25 | 15,604 | +0.25(+1.32%) |
Nov 18, 2010 | 19.07 | 19.10 | 19.00 | 19.00 | 3,948 | +0.83(+4.57%) |
Nov 17, 2010 | 17.71 | 18.17 | 17.71 | 18.17 | 24,771 | +0.84(+4.85%) |
Nov 16, 2010 | 17.81 | 17.81 | 17.27 | 17.33 | 9,904 | -0.72(-3.99%) |
Nov 15, 2010 | 18.05 | 18.05 | 18.02 | 18.05 | 6,835 | +0.15(+0.84%) |
Nov 12, 2010 | 17.90 | 17.90 | 17.90 | 17.90 | 2,360 | +0.01(+0.06%) |
Nov 11, 2010 | 17.92 | 17.95 | 17.82 | 17.89 | 7,294 | -0.47(-2.56%) |
Nov 10, 2010 | 18.35 | 18.45 | 18.14 | 18.36 | 11,773 | -0.14(-0.76%) |
Nov 09, 2010 | 18.80 | 18.85 | 18.50 | 18.50 | 63,059 | -0.65(-3.39%) |
Nov 08, 2010 | 18.98 | 19.23 | 18.98 | 19.15 | 4,094 | -0.05(-0.26%) |
Nov 05, 2010 | 19.05 | 19.20 | 18.98 | 19.20 | 12,183 | -0.06(-0.31%) |
Nov 04, 2010 | 19.42 | 19.42 | 19.13 | 19.26 | 4,310 | +0.31(+1.64%) |
Nov 03, 2010 | 18.84 | 19.00 | 18.69 | 18.95 | 7,259 | +0.35(+1.88%) |
Nov 02, 2010 | 18.73 | 18.75 | 18.60 | 18.60 | 5,736 | +0.44(+2.42%) |