Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.03 | 19.11 | 18.95 | 19.02 | 1,350,610 | +0.09(+0.47%) |
Jan 28, 2011 | 19.37 | 19.46 | 18.93 | 18.93 | 1,342,658 | -0.38(-1.97%) |
Jan 27, 2011 | 19.54 | 19.56 | 19.29 | 19.31 | 1,484,684 | -0.19(-0.99%) |
Jan 26, 2011 | 19.45 | 19.64 | 19.40 | 19.50 | 1,315,810 | +0.15(+0.77%) |
Jan 25, 2011 | 19.35 | 19.53 | 19.26 | 19.35 | 1,926,380 | +0.04(+0.19%) |
Jan 24, 2011 | 19.07 | 19.47 | 19.07 | 19.31 | 997,539 | +0.23(+1.21%) |
Jan 21, 2011 | 19.26 | 19.26 | 19.06 | 19.08 | 1,353,518 | -0.05(-0.27%) |
Jan 20, 2011 | 18.93 | 19.28 | 18.93 | 19.13 | 1,154,702 | +0.10(+0.51%) |
Jan 19, 2011 | 19.02 | 19.15 | 18.84 | 19.04 | 1,497,364 | +0.08(+0.43%) |
Jan 18, 2011 | 19.30 | 19.38 | 18.88 | 18.96 | 1,145,108 | -0.42(-2.16%) |
Jan 14, 2011 | 19.10 | 19.37 | 19.09 | 19.37 | 703,786 | +0.22(+1.17%) |
Jan 13, 2011 | 19.01 | 19.19 | 19.01 | 19.15 | 1,303,623 | +0.07(+0.39%) |
Jan 12, 2011 | 18.96 | 19.08 | 18.95 | 19.07 | 813,004 | +0.16(+0.87%) |
Jan 11, 2011 | 19.10 | 19.16 | 18.85 | 18.91 | 787,060 | -0.11(-0.59%) |
Jan 10, 2011 | 19.16 | 19.16 | 18.87 | 19.02 | 707,938 | -0.12(-0.62%) |
Jan 07, 2011 | 18.88 | 19.14 | 18.82 | 19.14 | 1,102,104 | +0.33(+1.74%) |
Jan 06, 2011 | 19.14 | 19.14 | 18.77 | 18.81 | 1,157,081 | -0.22(-1.18%) |
Jan 05, 2011 | 19.06 | 19.19 | 18.96 | 19.04 | 1,012,538 | -0.10(-0.55%) |
Jan 04, 2011 | 19.12 | 19.18 | 19.00 | 19.14 | 1,468,459 | +0.10(+0.51%) |
Jan 03, 2011 | 19.01 | 19.07 | 18.84 | 19.04 | 969,436 | +0.19(+0.99%) |
Dec 31, 2010 | 19.04 | 19.06 | 18.86 | 18.86 | 675,759 | -0.11(-0.59%) |
Dec 30, 2010 | 19.20 | 19.25 | 18.85 | 18.97 | 894,768 | -0.22(-1.13%) |
Dec 29, 2010 | 19.06 | 19.20 | 19.02 | 19.19 | 568,509 | +0.16(+0.86%) |
Dec 28, 2010 | 18.99 | 19.04 | 18.80 | 19.02 | 658,522 | +0.07(+0.39%) |
Dec 27, 2010 | 18.84 | 19.04 | 18.79 | 18.95 | 415,697 | +0.01(+0.04%) |
Dec 23, 2010 | 18.72 | 19.06 | 18.72 | 18.94 | 875,499 | +0.15(+0.79%) |
Dec 22, 2010 | 18.93 | 18.94 | 18.64 | 18.79 | 1,117,790 | -0.03(-0.16%) |
Dec 21, 2010 | 19.05 | 19.16 | 18.77 | 18.82 | 1,163,943 | -0.21(-1.10%) |
Dec 20, 2010 | 18.92 | 19.16 | 18.72 | 19.03 | 1,433,218 | +0.22(+1.15%) |
Dec 17, 2010 | 18.81 | 18.87 | 18.50 | 18.81 | 1,517,793 | +0.01(+0.08%) |
Dec 16, 2010 | 18.65 | 18.93 | 18.56 | 18.80 | 2,600,407 | +0.22(+1.20%) |
Dec 15, 2010 | 18.59 | 18.75 | 18.49 | 18.58 | 1,807,871 | -0.02(-0.12%) |
Dec 14, 2010 | 18.76 | 18.83 | 18.48 | 18.60 | 1,854,028 | -0.04(-0.24%) |
Dec 13, 2010 | 18.56 | 18.72 | 18.43 | 18.64 | 937,978 | +0.21(+1.13%) |
Dec 10, 2010 | 18.58 | 18.63 | 18.34 | 18.43 | 1,722,310 | -0.13(-0.72%) |
Dec 09, 2010 | 18.57 | 18.61 | 18.38 | 18.57 | 1,026,606 | +0.10(+0.57%) |
Dec 08, 2010 | 18.44 | 18.56 | 18.31 | 18.46 | 952,995 | -0.01(-0.08%) |
Dec 07, 2010 | 18.79 | 18.80 | 18.42 | 18.48 | 961,492 | -0.13(-0.72%) |
Dec 06, 2010 | 18.61 | 18.68 | 18.54 | 18.61 | 675,663 | +0.03(+0.16%) |
Dec 03, 2010 | 18.61 | 18.69 | 18.52 | 18.58 | 978,613 | -0.06(-0.32%) |
Dec 02, 2010 | 18.51 | 18.75 | 18.38 | 18.64 | 1,571,881 | +0.16(+0.89%) |
Dec 01, 2010 | 18.40 | 18.62 | 18.27 | 18.48 | 1,822,690 | +0.19(+1.03%) |
Nov 30, 2010 | 18.19 | 18.29 | 18.02 | 18.29 | 1,896,902 | -0.01(-0.05%) |
Nov 29, 2010 | 18.36 | 18.37 | 17.84 | 18.30 | 1,764,630 | -0.19(-1.01%) |
Nov 26, 2010 | 18.30 | 18.50 | 18.30 | 18.49 | 894,554 | +0.11(+0.61%) |
Nov 24, 2010 | 18.34 | 18.37 | 18.37 | 18.37 | 676,831 | +0.15(+0.82%) |
Nov 23, 2010 | 18.06 | 18.30 | 17.93 | 18.22 | 1,095,635 | +0.11(+0.62%) |
Nov 22, 2010 | 18.05 | 18.19 | 17.96 | 18.11 | 1,087,207 | +0.03(+0.16%) |
Nov 19, 2010 | 17.88 | 18.08 | 17.78 | 18.08 | 1,654,071 | +0.24(+1.34%) |
Nov 18, 2010 | 18.02 | 18.12 | 17.84 | 17.84 | 1,120,747 | -0.14(-0.79%) |
Nov 17, 2010 | 18.01 | 18.17 | 17.95 | 17.99 | 2,140,759 | +0.07(+0.42%) |
Nov 16, 2010 | 18.40 | 18.40 | 17.82 | 17.91 | 2,168,566 | -0.39(-2.12%) |
Nov 15, 2010 | 18.31 | 18.42 | 18.23 | 18.30 | 1,264,456 | +0.19(+1.06%) |
Nov 12, 2010 | 18.37 | 18.40 | 18.08 | 18.11 | 1,338,933 | -0.28(-1.53%) |
Nov 11, 2010 | 18.31 | 18.40 | 18.16 | 18.39 | 1,532,071 | +0.10(+0.52%) |
Nov 10, 2010 | 18.07 | 18.33 | 18.03 | 18.29 | 1,015,488 | +0.23(+1.27%) |
Nov 09, 2010 | 18.31 | 18.37 | 17.99 | 18.06 | 1,292,710 | -0.21(-1.13%) |
Nov 08, 2010 | 18.29 | 18.29 | 18.13 | 18.27 | 1,147,000 | -0.07(-0.36%) |
Nov 05, 2010 | 18.28 | 18.34 | 18.07 | 18.34 | 1,808,128 | +0.20(+1.10%) |
Nov 04, 2010 | 18.23 | 18.39 | 18.01 | 18.14 | 2,698,527 | +0.33(+1.83%) |
Nov 03, 2010 | 17.62 | 17.90 | 17.59 | 17.81 | 2,129,266 | +0.17(+0.96%) |
Nov 02, 2010 | 17.65 | 17.76 | 17.56 | 17.64 | 2,523,495 | +0.10(+0.59%) |