Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.03 | 18.17 | 17.98 | 18.09 | 27,872 | +0.09(+0.49%) |
Jan 28, 2011 | 18.36 | 18.38 | 17.99 | 18.00 | 62,746 | -0.26(-1.41%) |
Jan 27, 2011 | 18.06 | 18.28 | 18.00 | 18.25 | 67,896 | +0.20(+1.10%) |
Jan 26, 2011 | 18.22 | 18.22 | 18.06 | 18.06 | 82,399 | -0.10(-0.53%) |
Jan 25, 2011 | 18.03 | 18.16 | 17.97 | 18.15 | 85,196 | +0.05(+0.28%) |
Jan 24, 2011 | 18.25 | 18.25 | 18.07 | 18.10 | 77,322 | -0.15(-0.81%) |
Jan 21, 2011 | 18.25 | 18.34 | 18.19 | 18.25 | 24,194 | +0.19(+1.06%) |
Jan 20, 2011 | 18.07 | 18.14 | 17.89 | 18.06 | 114,828 | -0.13(-0.73%) |
Jan 19, 2011 | 18.56 | 18.56 | 18.13 | 18.19 | 101,377 | -0.44(-2.37%) |
Jan 18, 2011 | 18.70 | 18.70 | 18.49 | 18.63 | 63,426 | -0.05(-0.28%) |
Jan 14, 2011 | 18.17 | 18.69 | 18.17 | 18.68 | 122,709 | +0.49(+2.71%) |
Jan 13, 2011 | 18.29 | 18.39 | 18.14 | 18.19 | 33,531 | -0.12(-0.64%) |
Jan 12, 2011 | 18.29 | 18.35 | 18.27 | 18.31 | 104,693 | +0.20(+1.10%) |
Jan 11, 2011 | 18.20 | 18.20 | 18.02 | 18.11 | 65,673 | +0.04(+0.20%) |
Jan 10, 2011 | 18.03 | 18.10 | 17.81 | 18.07 | 99,331 | +0.04(+0.24%) |
Jan 07, 2011 | 18.33 | 18.33 | 17.85 | 18.03 | 98,477 | -0.19(-1.05%) |
Jan 06, 2011 | 18.51 | 18.51 | 18.21 | 18.22 | 166,896 | -0.25(-1.35%) |
Jan 05, 2011 | 18.25 | 18.47 | 18.22 | 18.47 | 152,616 | +0.23(+1.28%) |
Jan 04, 2011 | 18.53 | 18.56 | 18.09 | 18.23 | 82,883 | -0.18(-0.99%) |
Jan 03, 2011 | 18.36 | 18.52 | 18.36 | 18.42 | 120,918 | +0.24(+1.33%) |
Dec 31, 2010 | 18.17 | 18.27 | 18.14 | 18.17 | 64,390 | -0.06(-0.32%) |
Dec 30, 2010 | 18.24 | 18.26 | 18.17 | 18.23 | 49,033 | -0.04(-0.20%) |
Dec 29, 2010 | 18.34 | 18.34 | 18.22 | 18.27 | 53,249 | -0.03(-0.16%) |
Dec 28, 2010 | 18.20 | 18.33 | 18.17 | 18.30 | 106,049 | +0.12(+0.65%) |
Dec 27, 2010 | 17.95 | 18.18 | 17.93 | 18.18 | 49,989 | +0.13(+0.73%) |
Dec 23, 2010 | 18.17 | 18.17 | 18.00 | 18.05 | 55,991 | -0.12(-0.65%) |
Dec 22, 2010 | 17.80 | 18.27 | 17.80 | 18.17 | 176,112 | +0.39(+2.20%) |
Dec 21, 2010 | 17.53 | 17.81 | 17.49 | 17.78 | 158,601 | +0.31(+1.80%) |
Dec 20, 2010 | 17.49 | 17.53 | 17.45 | 17.46 | 44,925 | +0.03(+0.17%) |
Dec 17, 2010 | 17.42 | 17.48 | 17.36 | 17.43 | 142,029 | +0.13(+0.76%) |
Dec 16, 2010 | 17.31 | 17.48 | 17.22 | 17.30 | 208,467 | +0.07(+0.38%) |
Dec 15, 2010 | 17.34 | 17.53 | 17.21 | 17.23 | 85,854 | -0.18(-1.05%) |
Dec 14, 2010 | 17.54 | 17.65 | 17.37 | 17.42 | 29,743 | -0.10(-0.54%) |
Dec 13, 2010 | 17.68 | 17.68 | 17.37 | 17.51 | 109,439 | -0.12(-0.66%) |
Dec 10, 2010 | 17.50 | 17.64 | 17.39 | 17.63 | 64,905 | +0.18(+1.05%) |
Dec 09, 2010 | 17.13 | 17.48 | 17.13 | 17.45 | 199,175 | +0.40(+2.36%) |
Dec 08, 2010 | 16.58 | 17.06 | 16.58 | 17.04 | 81,211 | +0.47(+2.83%) |
Dec 07, 2010 | 16.80 | 16.84 | 16.55 | 16.58 | 77,105 | -0.06(-0.35%) |
Dec 06, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 103,790 | -0.01(-0.09%) |
Dec 03, 2010 | 16.44 | 16.68 | 16.38 | 16.65 | 24,592 | +0.11(+0.66%) |
Dec 02, 2010 | 16.09 | 16.54 | 16.05 | 16.54 | 34,494 | +0.52(+3.24%) |
Dec 01, 2010 | 15.88 | 16.02 | 15.83 | 16.02 | 27,180 | +0.36(+2.29%) |
Nov 30, 2010 | 15.69 | 15.74 | 15.63 | 15.66 | 42,791 | -0.15(-0.93%) |
Nov 29, 2010 | 15.59 | 15.84 | 15.57 | 15.81 | 38,515 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 15.87 | 15.69 | 15.70 | 27,414 | -0.14(-0.88%) |
Nov 24, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 9,573 | +0.12(+0.74%) |
Nov 23, 2010 | 15.77 | 15.84 | 15.70 | 15.72 | 17,627 | -0.22(-1.38%) |
Nov 22, 2010 | 16.00 | 16.00 | 15.84 | 15.94 | 40,990 | -0.15(-0.96%) |
Nov 19, 2010 | 16.03 | 16.10 | 15.95 | 16.09 | 33,829 | +0.01(+0.05%) |
Nov 18, 2010 | 16.19 | 16.25 | 16.07 | 16.09 | 32,888 | +0.07(+0.46%) |
Nov 17, 2010 | 16.21 | 16.21 | 15.98 | 16.01 | 75,907 | -0.18(-1.13%) |
Nov 16, 2010 | 16.35 | 16.35 | 16.03 | 16.19 | 41,665 | -0.26(-1.60%) |
Nov 15, 2010 | 16.40 | 16.60 | 16.40 | 16.46 | 16,114 | +0.14(+0.85%) |
Nov 12, 2010 | 16.62 | 16.62 | 16.29 | 16.32 | 60,828 | -0.32(-1.94%) |
Nov 11, 2010 | 16.57 | 16.71 | 16.52 | 16.64 | 71,593 | -0.07(-0.44%) |
Nov 10, 2010 | 16.45 | 16.71 | 16.43 | 16.71 | 70,445 | +0.23(+1.42%) |
Nov 09, 2010 | 16.68 | 16.80 | 16.41 | 16.48 | 43,654 | -0.23(-1.40%) |
Nov 08, 2010 | 16.83 | 16.84 | 16.55 | 16.71 | 111,248 | -0.15(-0.91%) |
Nov 05, 2010 | 16.60 | 17.17 | 16.60 | 16.87 | 93,434 | +0.30(+1.81%) |
Nov 04, 2010 | 16.14 | 16.59 | 16.14 | 16.57 | 117,753 | +0.56(+3.47%) |
Nov 03, 2010 | 15.83 | 16.01 | 15.78 | 16.01 | 21,076 | +0.26(+1.67%) |
Nov 02, 2010 | 15.82 | 15.87 | 15.70 | 15.75 | 22,819 | +0.03(+0.19%) |