Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.28 | 18.35 | 18.17 | 18.17 | 3,611,545 | +0.04(+0.21%) |
Jan 28, 2011 | 18.37 | 18.46 | 18.08 | 18.13 | 2,900,615 | -0.41(-2.23%) |
Jan 27, 2011 | 18.37 | 18.55 | 18.35 | 18.54 | 2,943,703 | -0.08(-0.44%) |
Jan 26, 2011 | 18.61 | 18.67 | 18.53 | 18.62 | 2,531,041 | -0.09(-0.47%) |
Jan 25, 2011 | 18.59 | 18.71 | 18.47 | 18.71 | 2,571,495 | -0.54(-2.80%) |
Jan 24, 2011 | 19.21 | 19.29 | 19.17 | 19.25 | 1,272,488 | +0.09(+0.49%) |
Jan 21, 2011 | 19.11 | 19.19 | 19.09 | 19.16 | 3,070,237 | +0.30(+1.59%) |
Jan 20, 2011 | 18.94 | 18.96 | 18.76 | 18.85 | 4,489,959 | -0.10(-0.53%) |
Jan 19, 2011 | 19.17 | 19.19 | 18.94 | 18.95 | 2,396,376 | +0.07(+0.36%) |
Jan 18, 2011 | 18.90 | 18.99 | 18.89 | 18.89 | 2,748,081 | -0.02(-0.10%) |
Jan 14, 2011 | 18.72 | 18.91 | 18.69 | 18.90 | 2,211,262 | +0.13(+0.67%) |
Jan 13, 2011 | 18.87 | 18.92 | 18.76 | 18.78 | 2,786,063 | -0.02(-0.10%) |
Jan 12, 2011 | 18.72 | 18.80 | 18.63 | 18.80 | 2,837,826 | +0.16(+0.84%) |
Jan 11, 2011 | 18.70 | 18.70 | 18.58 | 18.64 | 1,711,799 | +0.07(+0.37%) |
Jan 10, 2011 | 18.53 | 18.62 | 18.47 | 18.57 | 2,236,441 | -0.06(-0.34%) |
Jan 07, 2011 | 18.77 | 18.79 | 18.56 | 18.64 | 2,856,765 | -0.21(-1.10%) |
Jan 06, 2011 | 18.80 | 18.89 | 18.73 | 18.84 | 2,920,323 | -0.27(-1.41%) |
Jan 05, 2011 | 18.91 | 19.12 | 18.90 | 19.11 | 2,399,615 | -0.25(-1.29%) |
Jan 04, 2011 | 19.45 | 19.45 | 19.29 | 19.36 | 2,959,241 | -0.07(-0.35%) |
Jan 03, 2011 | 19.56 | 19.56 | 19.39 | 19.43 | 2,033,272 | +0.09(+0.49%) |
Dec 31, 2010 | 19.26 | 19.46 | 19.25 | 19.34 | 731,622 | +0.01(+0.03%) |
Dec 30, 2010 | 19.27 | 19.39 | 19.20 | 19.33 | 2,706,985 | -0.05(-0.26%) |
Dec 29, 2010 | 19.35 | 19.44 | 19.34 | 19.38 | 1,321,908 | +0.09(+0.49%) |
Dec 28, 2010 | 19.36 | 19.40 | 19.22 | 19.29 | 978,350 | -0.01(-0.03%) |
Dec 27, 2010 | 19.14 | 19.30 | 19.11 | 19.29 | 629,943 | +0.03(+0.16%) |
Dec 23, 2010 | 19.19 | 19.27 | 19.17 | 19.26 | 892,063 | +0.09(+0.49%) |
Dec 22, 2010 | 19.14 | 19.18 | 19.11 | 19.17 | 871,196 | -0.08(-0.42%) |
Dec 21, 2010 | 19.26 | 19.27 | 19.17 | 19.25 | 1,719,296 | +0.03(+0.13%) |
Dec 20, 2010 | 19.31 | 19.34 | 19.14 | 19.22 | 1,614,345 | +0.00(+0.00%) |
Dec 17, 2010 | 19.29 | 19.31 | 19.09 | 19.22 | 1,259,560 | -0.03(-0.16%) |
Dec 16, 2010 | 19.21 | 19.26 | 19.12 | 19.26 | 1,267,866 | +0.16(+0.82%) |
Dec 15, 2010 | 19.17 | 19.24 | 19.04 | 19.10 | 1,293,152 | -0.15(-0.78%) |
Dec 14, 2010 | 19.22 | 19.27 | 19.17 | 19.25 | 1,606,891 | +0.13(+0.69%) |
Dec 13, 2010 | 19.10 | 19.16 | 19.04 | 19.12 | 1,668,129 | +0.29(+1.53%) |
Dec 10, 2010 | 18.85 | 18.89 | 18.73 | 18.83 | 2,565,757 | -0.06(-0.30%) |
Dec 09, 2010 | 18.92 | 18.95 | 18.78 | 18.89 | 1,640,705 | +0.08(+0.40%) |
Dec 08, 2010 | 18.95 | 18.98 | 18.72 | 18.81 | 1,797,942 | -0.02(-0.10%) |
Dec 07, 2010 | 19.21 | 19.21 | 18.79 | 18.83 | 2,790,488 | +0.40(+2.17%) |
Dec 06, 2010 | 18.35 | 18.44 | 18.20 | 18.43 | 3,383,505 | +0.04(+0.24%) |
Dec 03, 2010 | 18.33 | 18.42 | 18.28 | 18.39 | 1,859,185 | +0.24(+1.31%) |
Dec 02, 2010 | 17.78 | 18.17 | 17.78 | 18.15 | 3,760,911 | +0.34(+1.93%) |
Dec 01, 2010 | 17.68 | 17.86 | 17.67 | 17.80 | 2,588,836 | +0.29(+1.68%) |
Nov 30, 2010 | 17.36 | 17.65 | 17.36 | 17.51 | 3,800,071 | -0.28(-1.58%) |
Nov 29, 2010 | 17.80 | 17.82 | 17.53 | 17.79 | 2,572,673 | -0.26(-1.46%) |
Nov 26, 2010 | 18.05 | 18.18 | 18.02 | 18.05 | 1,168,687 | -0.29(-1.57%) |
Nov 24, 2010 | 18.30 | 18.34 | 18.34 | 18.34 | 1,280,964 | +0.12(+0.65%) |
Nov 23, 2010 | 18.34 | 18.40 | 18.14 | 18.22 | 2,326,746 | -0.61(-3.23%) |
Nov 22, 2010 | 18.85 | 18.94 | 18.62 | 18.83 | 1,346,315 | -0.14(-0.73%) |
Nov 19, 2010 | 18.87 | 18.97 | 18.77 | 18.97 | 1,448,649 | +0.08(+0.40%) |
Nov 18, 2010 | 18.84 | 18.95 | 18.79 | 18.89 | 1,797,454 | +0.47(+2.55%) |
Nov 17, 2010 | 18.38 | 18.59 | 18.37 | 18.42 | 1,849,476 | +0.09(+0.48%) |
Nov 16, 2010 | 18.57 | 18.61 | 18.22 | 18.33 | 2,281,860 | -0.31(-1.68%) |
Nov 15, 2010 | 18.81 | 18.85 | 18.65 | 18.65 | 1,704,359 | -0.06(-0.30%) |
Nov 12, 2010 | 18.66 | 18.82 | 18.62 | 18.70 | 1,623,783 | -0.18(-0.96%) |
Nov 11, 2010 | 18.80 | 18.89 | 18.74 | 18.89 | 2,005,369 | -0.06(-0.33%) |
Nov 10, 2010 | 18.84 | 18.97 | 18.65 | 18.95 | 2,097,321 | +0.05(+0.27%) |
Nov 09, 2010 | 19.08 | 19.14 | 18.83 | 18.90 | 2,519,507 | -0.27(-1.43%) |
Nov 08, 2010 | 18.99 | 19.19 | 18.99 | 19.17 | 1,914,234 | -0.13(-0.67%) |
Nov 05, 2010 | 19.38 | 19.49 | 19.20 | 19.30 | 2,575,092 | -0.09(-0.45%) |
Nov 04, 2010 | 19.30 | 19.51 | 19.18 | 19.39 | 5,812,905 | +1.18(+6.51%) |
Nov 03, 2010 | 18.27 | 18.29 | 18.03 | 18.21 | 1,764,704 | -0.01(-0.07%) |
Nov 02, 2010 | 18.23 | 18.24 | 18.17 | 18.22 | 1,960,923 | +0.27(+1.49%) |