Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.55 | 19.66 | 19.41 | 19.60 | 481,962 | +0.10(+0.50%) |
Jan 28, 2011 | 20.16 | 20.21 | 19.41 | 19.50 | 769,460 | -0.66(-3.30%) |
Jan 27, 2011 | 19.97 | 20.20 | 19.92 | 20.17 | 346,931 | +0.16(+0.78%) |
Jan 26, 2011 | 19.87 | 20.13 | 19.80 | 20.01 | 408,042 | +0.22(+1.09%) |
Jan 25, 2011 | 19.86 | 19.90 | 19.69 | 19.80 | 419,358 | -0.16(-0.78%) |
Jan 24, 2011 | 19.28 | 20.07 | 19.28 | 19.95 | 670,790 | +0.62(+3.19%) |
Jan 21, 2011 | 19.34 | 19.39 | 19.21 | 19.34 | 493,129 | +0.06(+0.30%) |
Jan 20, 2011 | 19.20 | 19.46 | 19.16 | 19.28 | 565,732 | +0.05(+0.25%) |
Jan 19, 2011 | 19.55 | 19.58 | 19.16 | 19.23 | 470,230 | -0.35(-1.80%) |
Jan 18, 2011 | 19.17 | 19.58 | 19.12 | 19.58 | 854,770 | +0.33(+1.73%) |
Jan 14, 2011 | 19.19 | 19.35 | 19.08 | 19.25 | 385,767 | -0.02(-0.10%) |
Jan 13, 2011 | 18.79 | 19.27 | 18.77 | 19.27 | 565,351 | +0.50(+2.66%) |
Jan 12, 2011 | 18.84 | 18.85 | 18.56 | 18.77 | 3,570,757 | -0.01(-0.05%) |
Jan 11, 2011 | 18.80 | 18.80 | 18.63 | 18.78 | 412,767 | +0.05(+0.26%) |
Jan 10, 2011 | 18.62 | 18.82 | 18.55 | 18.73 | 517,360 | +0.01(+0.05%) |
Jan 07, 2011 | 18.72 | 18.77 | 18.55 | 18.72 | 750,135 | +0.00(+0.00%) |
Jan 06, 2011 | 18.77 | 18.82 | 18.59 | 18.72 | 276,625 | -0.07(-0.36%) |
Jan 05, 2011 | 18.58 | 18.94 | 18.56 | 18.79 | 793,994 | +0.14(+0.73%) |
Jan 04, 2011 | 18.27 | 18.68 | 18.22 | 18.65 | 823,613 | +0.38(+2.09%) |
Jan 03, 2011 | 18.16 | 18.28 | 17.94 | 18.27 | 585,978 | +0.17(+0.92%) |
Dec 31, 2010 | 18.00 | 18.17 | 18.00 | 18.11 | 323,585 | +0.10(+0.54%) |
Dec 30, 2010 | 17.94 | 18.11 | 17.84 | 18.01 | 247,859 | +0.04(+0.22%) |
Dec 29, 2010 | 18.12 | 18.12 | 17.87 | 17.97 | 365,332 | -0.15(-0.81%) |
Dec 28, 2010 | 17.95 | 18.12 | 17.84 | 18.12 | 406,926 | +0.22(+1.20%) |
Dec 27, 2010 | 18.19 | 18.19 | 17.83 | 17.90 | 349,626 | -0.32(-1.77%) |
Dec 23, 2010 | 18.24 | 18.58 | 18.19 | 18.22 | 395,411 | -0.02(-0.11%) |
Dec 22, 2010 | 17.96 | 18.24 | 17.89 | 18.24 | 345,294 | +0.31(+1.75%) |
Dec 21, 2010 | 17.88 | 17.94 | 17.83 | 17.93 | 272,255 | +0.08(+0.44%) |
Dec 20, 2010 | 17.81 | 17.93 | 17.73 | 17.85 | 433,943 | +0.06(+0.33%) |
Dec 17, 2010 | 17.80 | 17.81 | 17.72 | 17.79 | 961,870 | -0.06(-0.33%) |
Dec 16, 2010 | 17.68 | 17.92 | 17.68 | 17.85 | 597,502 | +0.18(+1.00%) |
Dec 15, 2010 | 17.77 | 17.82 | 17.68 | 17.68 | 520,272 | -0.10(-0.55%) |
Dec 14, 2010 | 17.89 | 18.02 | 17.76 | 17.77 | 333,227 | -0.04(-0.22%) |
Dec 13, 2010 | 17.81 | 17.91 | 17.71 | 17.81 | 525,730 | +0.04(+0.22%) |
Dec 10, 2010 | 17.86 | 17.87 | 17.63 | 17.77 | 843,257 | -0.04(-0.22%) |
Dec 09, 2010 | 18.00 | 18.08 | 17.77 | 17.81 | 1,124,234 | -0.16(-0.87%) |
Dec 08, 2010 | 18.27 | 18.30 | 17.92 | 17.97 | 1,036,073 | -0.26(-1.45%) |
Dec 07, 2010 | 18.48 | 18.57 | 18.22 | 18.23 | 386,017 | -0.08(-0.43%) |
Dec 06, 2010 | 18.43 | 18.48 | 18.19 | 18.31 | 459,317 | -0.13(-0.69%) |
Dec 03, 2010 | 18.37 | 18.51 | 18.22 | 18.44 | 422,470 | +0.04(+0.21%) |
Dec 02, 2010 | 17.99 | 18.41 | 17.88 | 18.40 | 605,230 | +0.46(+2.56%) |
Dec 01, 2010 | 18.02 | 18.16 | 17.78 | 17.94 | 513,139 | +0.14(+0.77%) |
Nov 30, 2010 | 17.77 | 17.92 | 17.71 | 17.80 | 853,067 | -0.07(-0.38%) |
Nov 29, 2010 | 17.81 | 18.08 | 17.78 | 17.87 | 638,824 | -0.08(-0.44%) |
Nov 26, 2010 | 18.27 | 18.33 | 17.95 | 17.95 | 331,109 | -0.48(-2.60%) |
Nov 24, 2010 | 18.31 | 18.43 | 18.43 | 18.43 | 486,371 | +0.24(+1.34%) |
Nov 23, 2010 | 17.98 | 18.24 | 17.91 | 18.18 | 796,450 | +0.05(+0.27%) |
Nov 22, 2010 | 17.94 | 18.22 | 17.86 | 18.14 | 560,722 | +0.12(+0.65%) |
Nov 19, 2010 | 18.06 | 18.12 | 17.82 | 18.02 | 437,646 | -0.04(-0.22%) |
Nov 18, 2010 | 18.09 | 18.38 | 18.02 | 18.06 | 590,369 | +0.15(+0.82%) |
Nov 17, 2010 | 17.76 | 17.98 | 17.74 | 17.91 | 574,453 | +0.19(+1.05%) |
Nov 16, 2010 | 17.94 | 18.13 | 17.65 | 17.72 | 849,722 | -0.31(-1.73%) |
Nov 15, 2010 | 18.03 | 18.21 | 17.93 | 18.04 | 605,409 | +0.06(+0.33%) |
Nov 12, 2010 | 17.89 | 18.08 | 17.77 | 17.98 | 1,527,548 | -0.04(-0.22%) |
Nov 11, 2010 | 17.81 | 18.03 | 17.74 | 18.02 | 987,523 | +0.03(+0.16%) |
Nov 10, 2010 | 17.60 | 18.02 | 17.50 | 17.99 | 1,003,959 | +0.36(+2.05%) |
Nov 09, 2010 | 17.89 | 17.91 | 17.58 | 17.63 | 948,959 | -0.28(-1.58%) |
Nov 08, 2010 | 17.83 | 17.99 | 17.78 | 17.91 | 2,330,932 | +0.09(+0.49%) |
Nov 05, 2010 | 17.85 | 17.98 | 17.69 | 17.82 | 920,016 | +0.13(+0.72%) |
Nov 04, 2010 | 17.49 | 17.70 | 17.39 | 17.70 | 546,626 | +0.29(+1.69%) |
Nov 03, 2010 | 17.37 | 17.47 | 17.23 | 17.40 | 394,963 | +0.00(+0.00%) |
Nov 02, 2010 | 17.21 | 17.43 | 17.19 | 17.40 | 663,761 | +0.31(+1.83%) |