Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.14 | 19.22 | 19.06 | 19.12 | 1,342,985 | +0.09(+0.47%) |
Jan 28, 2011 | 19.48 | 19.57 | 19.03 | 19.03 | 1,335,077 | -0.38(-1.97%) |
Jan 27, 2011 | 19.66 | 19.67 | 19.40 | 19.42 | 1,476,302 | -0.19(-0.99%) |
Jan 26, 2011 | 19.56 | 19.75 | 19.51 | 19.61 | 1,308,381 | +0.15(+0.77%) |
Jan 25, 2011 | 19.46 | 19.64 | 19.37 | 19.46 | 1,915,504 | +0.04(+0.19%) |
Jan 24, 2011 | 19.18 | 19.58 | 19.18 | 19.42 | 991,907 | +0.23(+1.21%) |
Jan 21, 2011 | 19.37 | 19.37 | 19.17 | 19.19 | 1,345,876 | -0.05(-0.27%) |
Jan 20, 2011 | 19.04 | 19.39 | 19.04 | 19.24 | 1,148,183 | +0.10(+0.51%) |
Jan 19, 2011 | 19.12 | 19.26 | 18.95 | 19.15 | 1,488,910 | +0.08(+0.43%) |
Jan 18, 2011 | 19.41 | 19.49 | 18.99 | 19.06 | 1,138,643 | -0.42(-2.16%) |
Jan 14, 2011 | 19.21 | 19.48 | 19.20 | 19.48 | 699,812 | +0.22(+1.17%) |
Jan 13, 2011 | 19.12 | 19.30 | 19.12 | 19.26 | 1,296,263 | +0.07(+0.39%) |
Jan 12, 2011 | 19.07 | 19.19 | 19.06 | 19.18 | 808,414 | +0.16(+0.87%) |
Jan 11, 2011 | 19.21 | 19.27 | 18.96 | 19.02 | 782,617 | -0.11(-0.59%) |
Jan 10, 2011 | 19.27 | 19.27 | 18.98 | 19.13 | 703,941 | -0.12(-0.62%) |
Jan 07, 2011 | 18.99 | 19.25 | 18.93 | 19.25 | 1,095,881 | +0.33(+1.74%) |
Jan 06, 2011 | 19.25 | 19.25 | 18.88 | 18.92 | 1,150,548 | -0.23(-1.18%) |
Jan 05, 2011 | 19.17 | 19.30 | 19.07 | 19.15 | 1,006,822 | -0.10(-0.55%) |
Jan 04, 2011 | 19.23 | 19.29 | 19.11 | 19.25 | 1,460,169 | +0.10(+0.51%) |
Jan 03, 2011 | 19.12 | 19.18 | 18.95 | 19.15 | 963,963 | +0.19(+0.99%) |
Dec 31, 2010 | 19.15 | 19.17 | 18.97 | 18.97 | 671,944 | -0.11(-0.59%) |
Dec 30, 2010 | 19.31 | 19.36 | 18.96 | 19.08 | 889,717 | -0.22(-1.13%) |
Dec 29, 2010 | 19.17 | 19.31 | 19.12 | 19.30 | 565,299 | +0.16(+0.86%) |
Dec 28, 2010 | 19.09 | 19.15 | 18.91 | 19.13 | 654,804 | +0.08(+0.39%) |
Dec 27, 2010 | 18.95 | 19.15 | 18.90 | 19.06 | 413,350 | +0.01(+0.04%) |
Dec 23, 2010 | 18.82 | 19.17 | 18.82 | 19.05 | 870,556 | +0.15(+0.79%) |
Dec 22, 2010 | 19.03 | 19.05 | 18.75 | 18.90 | 1,111,479 | -0.03(-0.16%) |
Dec 21, 2010 | 19.16 | 19.27 | 18.88 | 18.93 | 1,157,372 | -0.21(-1.10%) |
Dec 20, 2010 | 19.03 | 19.27 | 18.83 | 19.14 | 1,425,126 | +0.22(+1.15%) |
Dec 17, 2010 | 18.92 | 18.98 | 18.61 | 18.92 | 1,509,224 | +0.02(+0.08%) |
Dec 16, 2010 | 18.76 | 19.03 | 18.67 | 18.91 | 2,585,726 | +0.23(+1.20%) |
Dec 15, 2010 | 18.70 | 18.85 | 18.60 | 18.68 | 1,797,664 | -0.02(-0.12%) |
Dec 14, 2010 | 18.87 | 18.94 | 18.58 | 18.70 | 1,843,560 | -0.05(-0.24%) |
Dec 13, 2010 | 18.67 | 18.82 | 18.54 | 18.75 | 932,682 | +0.21(+1.13%) |
Dec 10, 2010 | 18.68 | 18.73 | 18.45 | 18.54 | 1,712,586 | -0.14(-0.72%) |
Dec 09, 2010 | 18.67 | 18.72 | 18.49 | 18.67 | 1,020,810 | +0.11(+0.57%) |
Dec 08, 2010 | 18.55 | 18.67 | 18.42 | 18.57 | 947,615 | -0.02(-0.08%) |
Dec 07, 2010 | 18.90 | 18.91 | 18.52 | 18.58 | 956,063 | -0.13(-0.72%) |
Dec 06, 2010 | 18.71 | 18.79 | 18.64 | 18.72 | 671,848 | +0.03(+0.16%) |
Dec 03, 2010 | 18.71 | 18.80 | 18.62 | 18.69 | 973,088 | -0.06(-0.32%) |
Dec 02, 2010 | 18.61 | 18.85 | 18.49 | 18.75 | 1,563,007 | +0.16(+0.89%) |
Dec 01, 2010 | 18.51 | 18.73 | 18.37 | 18.58 | 1,812,400 | +0.19(+1.03%) |
Nov 30, 2010 | 18.29 | 18.40 | 18.13 | 18.39 | 1,886,193 | -0.01(-0.05%) |
Nov 29, 2010 | 18.46 | 18.48 | 17.95 | 18.40 | 1,754,668 | -0.19(-1.01%) |
Nov 26, 2010 | 18.40 | 18.61 | 18.40 | 18.59 | 889,503 | +0.11(+0.61%) |
Nov 24, 2010 | 18.44 | 18.48 | 18.48 | 18.48 | 673,010 | +0.15(+0.82%) |
Nov 23, 2010 | 18.16 | 18.40 | 18.04 | 18.33 | 1,089,449 | +0.11(+0.62%) |
Nov 22, 2010 | 18.15 | 18.30 | 18.07 | 18.22 | 1,081,069 | +0.03(+0.16%) |
Nov 19, 2010 | 17.98 | 18.19 | 17.88 | 18.19 | 1,644,733 | +0.24(+1.34%) |
Nov 18, 2010 | 18.13 | 18.22 | 17.95 | 17.95 | 1,114,419 | -0.14(-0.79%) |
Nov 17, 2010 | 18.11 | 18.28 | 18.05 | 18.09 | 2,128,673 | +0.07(+0.42%) |
Nov 16, 2010 | 18.51 | 18.51 | 17.92 | 18.01 | 2,156,323 | -0.39(-2.12%) |
Nov 15, 2010 | 18.42 | 18.53 | 18.33 | 18.40 | 1,257,317 | +0.19(+1.06%) |
Nov 12, 2010 | 18.47 | 18.50 | 18.18 | 18.21 | 1,331,373 | -0.28(-1.53%) |
Nov 11, 2010 | 18.41 | 18.50 | 18.26 | 18.49 | 1,523,422 | +0.10(+0.53%) |
Nov 10, 2010 | 18.17 | 18.43 | 18.14 | 18.40 | 1,009,754 | +0.23(+1.27%) |
Nov 09, 2010 | 18.41 | 18.47 | 18.09 | 18.17 | 1,285,411 | -0.21(-1.13%) |
Nov 08, 2010 | 18.40 | 18.40 | 18.23 | 18.37 | 1,140,524 | -0.07(-0.36%) |
Nov 05, 2010 | 18.38 | 18.45 | 18.17 | 18.44 | 1,797,920 | +0.20(+1.10%) |
Nov 04, 2010 | 18.33 | 18.49 | 18.11 | 18.24 | 2,683,292 | +0.33(+1.83%) |
Nov 03, 2010 | 17.72 | 18.00 | 17.69 | 17.91 | 2,117,245 | +0.17(+0.96%) |
Nov 02, 2010 | 17.75 | 17.86 | 17.66 | 17.74 | 2,509,248 | +0.10(+0.59%) |