Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.14 | 19.25 | 19.09 | 19.23 | 112,528 | +0.15(+0.78%) |
Jan 28, 2011 | 19.48 | 19.48 | 19.05 | 19.08 | 72,234 | -0.39(-2.02%) |
Jan 27, 2011 | 19.44 | 19.50 | 19.40 | 19.47 | 56,067 | +0.05(+0.25%) |
Jan 26, 2011 | 19.32 | 19.47 | 19.29 | 19.42 | 43,473 | +0.21(+1.09%) |
Jan 25, 2011 | 19.19 | 19.27 | 19.13 | 19.21 | 75,627 | -0.05(-0.25%) |
Jan 24, 2011 | 19.09 | 19.27 | 19.08 | 19.26 | 97,371 | +0.17(+0.88%) |
Jan 21, 2011 | 19.27 | 19.27 | 19.09 | 19.09 | 59,348 | -0.03(-0.17%) |
Jan 20, 2011 | 19.16 | 19.17 | 19.01 | 19.13 | 107,347 | -0.11(-0.56%) |
Jan 19, 2011 | 19.45 | 19.45 | 19.21 | 19.24 | 54,192 | -0.22(-1.13%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.34 | 19.46 | 186,727 | +0.08(+0.43%) |
Jan 14, 2011 | 19.23 | 19.37 | 19.22 | 19.37 | 81,347 | +0.14(+0.74%) |
Jan 13, 2011 | 19.24 | 19.28 | 19.21 | 19.23 | 14,122 | -0.02(-0.11%) |
Jan 12, 2011 | 19.19 | 19.25 | 19.15 | 19.25 | 82,723 | +0.16(+0.84%) |
Jan 11, 2011 | 19.11 | 19.14 | 19.06 | 19.09 | 31,104 | +0.07(+0.38%) |
Jan 10, 2011 | 18.91 | 19.05 | 18.87 | 19.02 | 107,387 | +0.03(+0.15%) |
Jan 07, 2011 | 19.05 | 19.06 | 18.85 | 18.99 | 75,423 | -0.02(-0.13%) |
Jan 06, 2011 | 19.03 | 19.07 | 18.96 | 19.01 | 173,425 | +0.00(+0.02%) |
Jan 05, 2011 | 18.86 | 19.03 | 18.86 | 19.01 | 198,187 | +0.10(+0.55%) |
Jan 04, 2011 | 19.05 | 19.05 | 18.82 | 18.91 | 102,565 | -0.10(-0.55%) |
Jan 03, 2011 | 18.95 | 19.09 | 18.95 | 19.01 | 110,252 | +0.19(+1.00%) |
Dec 31, 2010 | 18.84 | 18.84 | 18.78 | 18.82 | 102,632 | -0.03(-0.17%) |
Dec 30, 2010 | 18.87 | 18.91 | 18.84 | 18.85 | 71,964 | -0.01(-0.06%) |
Dec 29, 2010 | 18.87 | 18.91 | 18.86 | 18.87 | 80,324 | +0.03(+0.17%) |
Dec 28, 2010 | 18.86 | 18.86 | 18.80 | 18.83 | 91,923 | +0.00(+0.02%) |
Dec 27, 2010 | 18.76 | 18.86 | 18.74 | 18.83 | 72,625 | +0.02(+0.09%) |
Dec 23, 2010 | 18.85 | 18.87 | 18.80 | 18.81 | 67,683 | -0.05(-0.26%) |
Dec 22, 2010 | 18.87 | 18.87 | 18.84 | 18.86 | 68,721 | +0.02(+0.08%) |
Dec 21, 2010 | 18.80 | 18.87 | 18.80 | 18.85 | 69,962 | +0.09(+0.46%) |
Dec 20, 2010 | 18.79 | 18.80 | 18.66 | 18.76 | 159,309 | +0.03(+0.17%) |
Dec 17, 2010 | 18.68 | 18.76 | 18.66 | 18.73 | 68,121 | +0.06(+0.30%) |
Dec 16, 2010 | 18.56 | 18.69 | 18.52 | 18.67 | 54,072 | +0.11(+0.58%) |
Dec 15, 2010 | 18.60 | 18.70 | 18.53 | 18.56 | 65,234 | -0.05(-0.28%) |
Dec 14, 2010 | 18.65 | 18.68 | 18.58 | 18.62 | 94,507 | -0.01(-0.03%) |
Dec 13, 2010 | 18.72 | 18.72 | 18.60 | 18.62 | 71,705 | -0.02(-0.09%) |
Dec 10, 2010 | 18.57 | 18.64 | 18.54 | 18.64 | 56,141 | +0.11(+0.60%) |
Dec 09, 2010 | 18.60 | 18.60 | 18.49 | 18.53 | 114,311 | +0.03(+0.17%) |
Dec 08, 2010 | 18.50 | 18.52 | 18.42 | 18.50 | 226,629 | +0.04(+0.24%) |
Dec 07, 2010 | 18.64 | 18.64 | 18.45 | 18.45 | 526,201 | -0.01(-0.04%) |
Dec 06, 2010 | 18.42 | 18.49 | 18.41 | 18.46 | 94,452 | +0.02(+0.09%) |
Dec 03, 2010 | 18.33 | 18.47 | 18.31 | 18.44 | 1,024,686 | +0.05(+0.26%) |
Dec 02, 2010 | 18.23 | 18.41 | 18.22 | 18.40 | 72,351 | +0.19(+1.05%) |
Dec 01, 2010 | 18.04 | 18.22 | 18.04 | 18.20 | 47,368 | +0.40(+2.25%) |
Nov 30, 2010 | 17.75 | 17.88 | 17.73 | 17.81 | 94,732 | -0.12(-0.65%) |
Nov 29, 2010 | 17.85 | 17.94 | 17.70 | 17.92 | 406,536 | -0.05(-0.27%) |
Nov 26, 2010 | 17.95 | 18.01 | 17.95 | 17.97 | 51,648 | -0.10(-0.55%) |
Nov 24, 2010 | 17.90 | 18.07 | 18.07 | 18.07 | 57,389 | +0.31(+1.73%) |
Nov 23, 2010 | 17.81 | 17.81 | 17.68 | 17.76 | 57,529 | -0.23(-1.29%) |
Nov 22, 2010 | 17.89 | 17.99 | 17.80 | 17.99 | 68,489 | +0.06(+0.31%) |
Nov 19, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 26,493 | +0.09(+0.51%) |
Nov 18, 2010 | 17.79 | 17.91 | 17.79 | 17.85 | 73,161 | +0.28(+1.59%) |
Nov 17, 2010 | 17.55 | 17.63 | 17.53 | 17.57 | 58,035 | +0.03(+0.16%) |
Nov 16, 2010 | 17.70 | 17.73 | 17.48 | 17.54 | 87,583 | -0.27(-1.53%) |
Nov 15, 2010 | 17.95 | 17.95 | 17.81 | 17.81 | 62,865 | -0.05(-0.27%) |
Nov 12, 2010 | 18.01 | 18.04 | 17.78 | 17.86 | 173,692 | -0.25(-1.37%) |
Nov 11, 2010 | 18.00 | 18.11 | 17.93 | 18.11 | 54,222 | -0.04(-0.24%) |
Nov 10, 2010 | 18.07 | 18.16 | 17.97 | 18.15 | 402,453 | +0.07(+0.38%) |
Nov 09, 2010 | 18.25 | 18.28 | 18.02 | 18.08 | 37,180 | -0.11(-0.59%) |
Nov 08, 2010 | 18.16 | 18.20 | 18.12 | 18.19 | 30,568 | -0.02(-0.09%) |
Nov 05, 2010 | 18.14 | 18.20 | 18.14 | 18.20 | 151,201 | +0.05(+0.26%) |
Nov 04, 2010 | 18.00 | 18.16 | 18.00 | 18.16 | 72,724 | +0.34(+1.88%) |
Nov 03, 2010 | 17.79 | 17.82 | 17.64 | 17.82 | 57,982 | +0.06(+0.34%) |
Nov 02, 2010 | 17.71 | 17.79 | 17.69 | 17.76 | 95,703 | +0.18(+1.02%) |