Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.01 | 18.15 | 17.96 | 18.07 | 27,903 | +0.09(+0.49%) |
Jan 28, 2011 | 18.34 | 18.36 | 17.97 | 17.98 | 62,816 | -0.26(-1.41%) |
Jan 27, 2011 | 18.04 | 18.26 | 17.98 | 18.23 | 67,971 | +0.20(+1.10%) |
Jan 26, 2011 | 18.20 | 18.20 | 18.04 | 18.04 | 82,491 | -0.10(-0.53%) |
Jan 25, 2011 | 18.01 | 18.14 | 17.95 | 18.13 | 85,292 | +0.05(+0.28%) |
Jan 24, 2011 | 18.23 | 18.23 | 18.05 | 18.08 | 77,409 | -0.15(-0.80%) |
Jan 21, 2011 | 18.23 | 18.32 | 18.17 | 18.23 | 24,221 | +0.19(+1.06%) |
Jan 20, 2011 | 18.05 | 18.12 | 17.87 | 18.04 | 114,956 | -0.13(-0.73%) |
Jan 19, 2011 | 18.54 | 18.54 | 18.11 | 18.17 | 101,490 | -0.44(-2.37%) |
Jan 18, 2011 | 18.68 | 18.68 | 18.47 | 18.61 | 63,497 | -0.05(-0.28%) |
Jan 14, 2011 | 18.15 | 18.67 | 18.15 | 18.66 | 122,847 | +0.49(+2.71%) |
Jan 13, 2011 | 18.27 | 18.37 | 18.12 | 18.17 | 33,568 | -0.12(-0.64%) |
Jan 12, 2011 | 18.27 | 18.33 | 18.25 | 18.29 | 104,810 | +0.20(+1.10%) |
Jan 11, 2011 | 18.18 | 18.18 | 18.00 | 18.09 | 65,746 | +0.04(+0.20%) |
Jan 10, 2011 | 18.01 | 18.08 | 17.79 | 18.05 | 99,442 | +0.04(+0.24%) |
Jan 07, 2011 | 18.31 | 18.31 | 17.83 | 18.01 | 98,587 | -0.19(-1.05%) |
Jan 06, 2011 | 18.49 | 18.49 | 18.19 | 18.20 | 167,082 | -0.25(-1.35%) |
Jan 05, 2011 | 18.23 | 18.45 | 18.20 | 18.45 | 152,786 | +0.23(+1.28%) |
Jan 04, 2011 | 18.51 | 18.54 | 18.07 | 18.21 | 82,976 | -0.18(-0.99%) |
Jan 03, 2011 | 18.34 | 18.50 | 18.34 | 18.40 | 121,053 | +0.24(+1.33%) |
Dec 31, 2010 | 18.15 | 18.25 | 18.12 | 18.15 | 64,462 | -0.06(-0.32%) |
Dec 30, 2010 | 18.22 | 18.24 | 18.15 | 18.21 | 49,088 | -0.04(-0.20%) |
Dec 29, 2010 | 18.32 | 18.32 | 18.20 | 18.25 | 53,309 | -0.03(-0.16%) |
Dec 28, 2010 | 18.18 | 18.31 | 18.15 | 18.28 | 106,167 | +0.12(+0.65%) |
Dec 27, 2010 | 17.93 | 18.16 | 17.90 | 18.16 | 50,045 | +0.13(+0.73%) |
Dec 23, 2010 | 18.15 | 18.15 | 17.98 | 18.03 | 56,054 | -0.12(-0.65%) |
Dec 22, 2010 | 17.78 | 18.25 | 17.78 | 18.15 | 176,309 | +0.39(+2.19%) |
Dec 21, 2010 | 17.51 | 17.79 | 17.47 | 17.76 | 158,778 | +0.31(+1.80%) |
Dec 20, 2010 | 17.47 | 17.52 | 17.43 | 17.44 | 44,976 | +0.03(+0.17%) |
Dec 17, 2010 | 17.41 | 17.46 | 17.34 | 17.41 | 142,188 | +0.13(+0.76%) |
Dec 16, 2010 | 17.29 | 17.46 | 17.20 | 17.28 | 208,700 | +0.07(+0.38%) |
Dec 15, 2010 | 17.32 | 17.51 | 17.19 | 17.22 | 85,950 | -0.18(-1.05%) |
Dec 14, 2010 | 17.52 | 17.63 | 17.35 | 17.40 | 29,776 | -0.10(-0.54%) |
Dec 13, 2010 | 17.66 | 17.66 | 17.35 | 17.49 | 109,562 | -0.12(-0.66%) |
Dec 10, 2010 | 17.48 | 17.62 | 17.37 | 17.61 | 64,978 | +0.18(+1.05%) |
Dec 09, 2010 | 17.11 | 17.46 | 17.11 | 17.43 | 199,398 | +0.40(+2.36%) |
Dec 08, 2010 | 16.56 | 17.04 | 16.56 | 17.03 | 81,302 | +0.47(+2.83%) |
Dec 07, 2010 | 16.78 | 16.82 | 16.54 | 16.56 | 77,191 | -0.06(-0.35%) |
Dec 06, 2010 | 16.61 | 16.66 | 16.51 | 16.62 | 103,906 | -0.01(-0.09%) |
Dec 03, 2010 | 16.43 | 16.66 | 16.36 | 16.63 | 24,619 | +0.11(+0.66%) |
Dec 02, 2010 | 16.07 | 16.53 | 16.03 | 16.52 | 34,533 | +0.52(+3.24%) |
Dec 01, 2010 | 15.86 | 16.00 | 15.81 | 16.00 | 27,211 | +0.36(+2.29%) |
Nov 30, 2010 | 15.67 | 15.72 | 15.61 | 15.64 | 42,838 | -0.15(-0.93%) |
Nov 29, 2010 | 15.57 | 15.82 | 15.56 | 15.79 | 38,559 | +0.11(+0.70%) |
Nov 26, 2010 | 15.82 | 15.85 | 15.67 | 15.68 | 27,444 | -0.14(-0.88%) |
Nov 24, 2010 | 15.82 | 15.82 | 15.82 | 15.82 | 9,584 | +0.12(+0.75%) |
Nov 23, 2010 | 15.75 | 15.83 | 15.68 | 15.70 | 17,647 | -0.22(-1.38%) |
Nov 22, 2010 | 15.98 | 15.98 | 15.82 | 15.92 | 41,036 | -0.15(-0.96%) |
Nov 19, 2010 | 16.02 | 16.08 | 15.94 | 16.07 | 33,867 | +0.01(+0.05%) |
Nov 18, 2010 | 16.18 | 16.24 | 16.05 | 16.07 | 32,925 | +0.07(+0.46%) |
Nov 17, 2010 | 16.19 | 16.19 | 15.96 | 15.99 | 75,992 | -0.18(-1.13%) |
Nov 16, 2010 | 16.33 | 16.33 | 16.01 | 16.18 | 41,712 | -0.26(-1.60%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.38 | 16.44 | 16,132 | +0.14(+0.85%) |
Nov 12, 2010 | 16.60 | 16.60 | 16.27 | 16.30 | 60,896 | -0.32(-1.94%) |
Nov 11, 2010 | 16.55 | 16.69 | 16.51 | 16.62 | 71,673 | -0.07(-0.44%) |
Nov 10, 2010 | 16.43 | 16.70 | 16.41 | 16.70 | 70,524 | +0.23(+1.42%) |
Nov 09, 2010 | 16.66 | 16.78 | 16.40 | 16.46 | 43,703 | -0.23(-1.40%) |
Nov 08, 2010 | 16.81 | 16.82 | 16.53 | 16.70 | 111,372 | -0.15(-0.91%) |
Nov 05, 2010 | 16.59 | 17.15 | 16.59 | 16.85 | 93,539 | +0.30(+1.81%) |
Nov 04, 2010 | 16.12 | 16.57 | 16.12 | 16.55 | 117,885 | +0.56(+3.48%) |
Nov 03, 2010 | 15.81 | 15.99 | 15.76 | 15.99 | 21,100 | +0.26(+1.67%) |
Nov 02, 2010 | 15.80 | 15.85 | 15.68 | 15.73 | 22,844 | +0.03(+0.19%) |