Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.33 | 18.44 | 18.12 | 18.29 | 128,097 | +0.05(+0.27%) |
Jan 28, 2011 | 18.86 | 18.86 | 18.23 | 18.24 | 206,531 | -0.69(-3.65%) |
Jan 27, 2011 | 19.15 | 19.30 | 18.81 | 18.93 | 103,316 | -0.23(-1.17%) |
Jan 26, 2011 | 19.08 | 19.32 | 18.93 | 19.16 | 233,062 | +0.12(+0.66%) |
Jan 25, 2011 | 18.79 | 19.03 | 18.71 | 19.03 | 187,600 | +0.13(+0.69%) |
Jan 24, 2011 | 17.99 | 19.03 | 17.99 | 18.90 | 261,559 | +0.88(+4.88%) |
Jan 21, 2011 | 18.50 | 18.61 | 17.87 | 18.02 | 243,095 | -0.43(-2.33%) |
Jan 20, 2011 | 18.71 | 18.92 | 18.23 | 18.45 | 137,458 | -0.40(-2.12%) |
Jan 19, 2011 | 19.20 | 19.30 | 18.74 | 18.85 | 165,335 | -0.40(-2.08%) |
Jan 18, 2011 | 18.63 | 19.30 | 18.63 | 19.25 | 244,396 | +0.21(+1.10%) |
Jan 14, 2011 | 18.99 | 19.09 | 18.95 | 19.04 | 157,790 | +0.06(+0.32%) |
Jan 13, 2011 | 19.02 | 19.02 | 18.85 | 18.98 | 266,424 | -0.13(-0.68%) |
Jan 12, 2011 | 18.86 | 19.11 | 18.76 | 19.11 | 273,357 | +0.31(+1.65%) |
Jan 11, 2011 | 18.54 | 18.82 | 18.39 | 18.80 | 227,632 | +0.27(+1.46%) |
Jan 10, 2011 | 18.25 | 18.64 | 18.10 | 18.53 | 269,599 | +0.10(+0.54%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.93 | 18.43 | 233,027 | +0.20(+1.10%) |
Jan 06, 2011 | 18.05 | 18.25 | 17.96 | 18.23 | 346,385 | +0.14(+0.77%) |
Jan 05, 2011 | 17.91 | 18.10 | 17.87 | 18.09 | 271,568 | +0.10(+0.56%) |
Jan 04, 2011 | 17.61 | 18.10 | 17.45 | 17.99 | 290,612 | +0.49(+2.80%) |
Jan 03, 2011 | 17.52 | 17.85 | 17.38 | 17.50 | 210,510 | +0.06(+0.34%) |
Dec 31, 2010 | 17.41 | 17.58 | 17.19 | 17.44 | 214,113 | +0.00(+0.00%) |
Dec 30, 2010 | 17.27 | 17.49 | 17.27 | 17.44 | 152,092 | +0.10(+0.58%) |
Dec 29, 2010 | 17.38 | 17.49 | 17.32 | 17.34 | 57,105 | -0.02(-0.12%) |
Dec 28, 2010 | 17.33 | 17.39 | 16.98 | 17.36 | 102,929 | +0.04(+0.23%) |
Dec 27, 2010 | 17.08 | 17.34 | 17.01 | 17.32 | 66,482 | +0.14(+0.81%) |
Dec 23, 2010 | 17.23 | 17.47 | 17.08 | 17.18 | 174,997 | -0.22(-1.26%) |
Dec 22, 2010 | 17.25 | 17.44 | 17.04 | 17.40 | 154,384 | +0.12(+0.69%) |
Dec 21, 2010 | 17.01 | 17.28 | 16.81 | 17.28 | 101,013 | +0.39(+2.31%) |
Dec 20, 2010 | 16.77 | 17.00 | 16.60 | 16.89 | 186,511 | +0.18(+1.08%) |
Dec 17, 2010 | 16.90 | 16.92 | 16.67 | 16.71 | 334,205 | -0.22(-1.30%) |
Dec 16, 2010 | 16.97 | 17.18 | 16.88 | 16.93 | 280,300 | -0.12(-0.70%) |
Dec 15, 2010 | 17.37 | 17.54 | 16.87 | 17.05 | 201,570 | -0.39(-2.24%) |
Dec 14, 2010 | 17.51 | 17.51 | 17.30 | 17.44 | 169,700 | +0.02(+0.11%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.42 | 102,158 | -0.19(-1.08%) |
Dec 10, 2010 | 17.71 | 17.71 | 17.44 | 17.61 | 122,049 | -0.03(-0.17%) |
Dec 09, 2010 | 17.82 | 17.92 | 17.63 | 17.64 | 106,068 | -0.02(-0.11%) |
Dec 08, 2010 | 17.84 | 17.97 | 17.63 | 17.66 | 203,323 | -0.09(-0.51%) |
Dec 07, 2010 | 17.38 | 17.92 | 17.25 | 17.75 | 237,041 | +0.56(+3.26%) |
Dec 06, 2010 | 17.26 | 17.29 | 16.98 | 17.19 | 304,743 | -0.15(-0.87%) |
Dec 03, 2010 | 17.17 | 17.42 | 17.01 | 17.34 | 209,816 | +0.08(+0.46%) |
Dec 02, 2010 | 16.79 | 17.28 | 16.79 | 17.26 | 97,686 | +0.45(+2.68%) |
Dec 01, 2010 | 16.65 | 16.93 | 16.65 | 16.81 | 223,195 | +0.45(+2.75%) |
Nov 30, 2010 | 16.35 | 16.47 | 16.16 | 16.36 | 243,589 | -0.18(-1.09%) |
Nov 29, 2010 | 16.56 | 16.66 | 16.18 | 16.54 | 204,386 | -0.16(-0.96%) |
Nov 26, 2010 | 16.69 | 16.80 | 16.58 | 16.70 | 68,282 | -0.15(-0.89%) |
Nov 24, 2010 | 16.90 | 16.85 | 16.85 | 16.85 | 228,772 | +0.00(+0.00%) |
Nov 23, 2010 | 16.93 | 17.03 | 16.60 | 16.85 | 157,714 | -0.26(-1.52%) |
Nov 22, 2010 | 17.20 | 17.23 | 16.74 | 17.11 | 169,705 | -0.15(-0.87%) |
Nov 19, 2010 | 17.27 | 17.32 | 17.18 | 17.26 | 140,429 | +0.02(+0.12%) |
Nov 18, 2010 | 17.26 | 17.36 | 17.14 | 17.24 | 121,085 | +0.20(+1.17%) |
Nov 17, 2010 | 16.98 | 17.04 | 16.78 | 17.04 | 248,083 | +0.10(+0.59%) |
Nov 16, 2010 | 17.31 | 17.31 | 16.69 | 16.94 | 198,285 | -0.53(-3.03%) |
Nov 15, 2010 | 17.63 | 17.68 | 17.33 | 17.47 | 203,844 | -0.16(-0.91%) |
Nov 12, 2010 | 17.44 | 17.80 | 17.44 | 17.63 | 224,804 | +0.02(+0.11%) |
Nov 11, 2010 | 17.80 | 17.80 | 17.48 | 17.61 | 238,314 | -0.40(-2.22%) |
Nov 10, 2010 | 18.09 | 18.12 | 17.83 | 18.01 | 357,056 | -0.05(-0.28%) |
Nov 09, 2010 | 18.00 | 18.22 | 17.95 | 18.06 | 237,069 | +0.00(+0.00%) |
Nov 08, 2010 | 17.99 | 18.16 | 17.95 | 18.06 | 116,288 | -0.06(-0.33%) |
Nov 05, 2010 | 18.16 | 18.16 | 17.75 | 18.12 | 239,763 | +0.01(+0.06%) |
Nov 04, 2010 | 18.41 | 18.69 | 18.03 | 18.11 | 399,216 | +0.00(+0.00%) |
Nov 03, 2010 | 18.17 | 18.20 | 17.95 | 18.11 | 178,547 | -0.09(-0.49%) |
Nov 02, 2010 | 18.18 | 18.30 | 18.07 | 18.20 | 227,654 | +0.25(+1.39%) |