Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.94 | 18.07 | 17.90 | 18.02 | 23,462 | +0.10(+0.56%) |
Jan 28, 2011 | 18.30 | 18.30 | 17.90 | 17.92 | 81,944 | -0.40(-2.19%) |
Jan 27, 2011 | 18.31 | 18.35 | 18.24 | 18.32 | 23,146 | -0.00(-0.02%) |
Jan 26, 2011 | 18.25 | 18.38 | 18.24 | 18.32 | 26,152 | +0.14(+0.77%) |
Jan 25, 2011 | 18.06 | 18.18 | 18.00 | 18.18 | 73,524 | +0.06(+0.32%) |
Jan 24, 2011 | 18.02 | 18.15 | 17.97 | 18.12 | 131,990 | +0.16(+0.87%) |
Jan 21, 2011 | 18.20 | 18.20 | 17.92 | 17.97 | 94,127 | -0.16(-0.90%) |
Jan 20, 2011 | 18.18 | 18.20 | 18.08 | 18.13 | 65,725 | -0.01(-0.06%) |
Jan 19, 2011 | 18.58 | 18.58 | 18.11 | 18.14 | 61,320 | -0.39(-2.12%) |
Jan 18, 2011 | 18.43 | 18.55 | 18.42 | 18.54 | 124,695 | +0.12(+0.63%) |
Jan 14, 2011 | 18.36 | 18.42 | 18.28 | 18.42 | 56,936 | +0.05(+0.25%) |
Jan 13, 2011 | 18.30 | 18.41 | 18.30 | 18.37 | 79,980 | -0.01(-0.04%) |
Jan 12, 2011 | 18.48 | 18.48 | 18.32 | 18.38 | 177,385 | +0.08(+0.43%) |
Jan 11, 2011 | 18.38 | 18.38 | 18.29 | 18.30 | 43,646 | +0.01(+0.04%) |
Jan 10, 2011 | 18.21 | 18.31 | 18.11 | 18.29 | 76,440 | +0.08(+0.45%) |
Jan 07, 2011 | 18.15 | 18.23 | 18.01 | 18.21 | 123,560 | +0.02(+0.11%) |
Jan 06, 2011 | 18.20 | 18.23 | 18.08 | 18.19 | 44,288 | +0.10(+0.56%) |
Jan 05, 2011 | 17.88 | 18.11 | 17.88 | 18.09 | 69,943 | +0.12(+0.69%) |
Jan 04, 2011 | 18.14 | 18.14 | 17.89 | 17.97 | 54,004 | -0.14(-0.75%) |
Jan 03, 2011 | 18.08 | 18.24 | 18.07 | 18.10 | 141,208 | +0.15(+0.82%) |
Dec 31, 2010 | 18.06 | 18.06 | 17.92 | 17.95 | 58,237 | -0.09(-0.50%) |
Dec 30, 2010 | 18.07 | 18.10 | 18.03 | 18.04 | 40,289 | -0.03(-0.15%) |
Dec 29, 2010 | 18.20 | 18.20 | 18.03 | 18.07 | 236,696 | -0.02(-0.13%) |
Dec 28, 2010 | 18.22 | 18.22 | 18.08 | 18.09 | 73,539 | -0.11(-0.60%) |
Dec 27, 2010 | 18.22 | 18.22 | 18.11 | 18.20 | 187,831 | +0.00(+0.02%) |
Dec 23, 2010 | 18.15 | 18.27 | 18.15 | 18.20 | 61,202 | +0.02(+0.13%) |
Dec 22, 2010 | 18.22 | 18.24 | 18.17 | 18.18 | 139,686 | -0.04(-0.19%) |
Dec 21, 2010 | 18.31 | 18.31 | 18.20 | 18.21 | 68,156 | -0.03(-0.15%) |
Dec 20, 2010 | 18.30 | 18.30 | 18.14 | 18.24 | 47,281 | -0.00(-0.02%) |
Dec 17, 2010 | 18.36 | 18.36 | 18.20 | 18.24 | 176,287 | -0.10(-0.53%) |
Dec 16, 2010 | 18.13 | 18.35 | 18.10 | 18.34 | 118,361 | +0.23(+1.27%) |
Dec 15, 2010 | 17.97 | 18.21 | 17.97 | 18.11 | 49,956 | +0.14(+0.80%) |
Dec 14, 2010 | 17.78 | 17.97 | 17.76 | 17.97 | 36,823 | +0.21(+1.16%) |
Dec 13, 2010 | 17.93 | 17.93 | 17.75 | 17.76 | 26,169 | -0.11(-0.63%) |
Dec 10, 2010 | 17.77 | 17.90 | 17.68 | 17.87 | 54,926 | +0.19(+1.05%) |
Dec 09, 2010 | 17.70 | 17.71 | 17.64 | 17.69 | 57,303 | +0.05(+0.29%) |
Dec 08, 2010 | 17.68 | 17.68 | 17.55 | 17.64 | 51,681 | +0.07(+0.40%) |
Dec 07, 2010 | 17.68 | 17.68 | 17.56 | 17.57 | 106,209 | +0.06(+0.33%) |
Dec 06, 2010 | 17.45 | 17.55 | 17.43 | 17.51 | 47,963 | +0.03(+0.16%) |
Dec 03, 2010 | 17.31 | 17.50 | 17.31 | 17.48 | 192,845 | +0.10(+0.58%) |
Dec 02, 2010 | 17.40 | 17.43 | 17.33 | 17.38 | 2,708,460 | +0.02(+0.09%) |
Dec 01, 2010 | 17.33 | 17.37 | 17.29 | 17.37 | 76,784 | +0.26(+1.54%) |
Nov 30, 2010 | 17.16 | 17.24 | 17.07 | 17.10 | 210,717 | -0.24(-1.41%) |
Nov 29, 2010 | 17.49 | 17.49 | 17.16 | 17.35 | 239,438 | -0.20(-1.13%) |
Nov 26, 2010 | 17.60 | 17.60 | 17.49 | 17.54 | 40,747 | -0.10(-0.57%) |
Nov 24, 2010 | 17.52 | 17.64 | 17.64 | 17.64 | 62,879 | +0.24(+1.38%) |
Nov 23, 2010 | 17.42 | 17.47 | 17.35 | 17.40 | 79,944 | -0.19(-1.06%) |
Nov 22, 2010 | 17.51 | 17.62 | 17.42 | 17.59 | 85,724 | +0.06(+0.35%) |
Nov 19, 2010 | 17.55 | 17.55 | 17.40 | 17.53 | 122,863 | +0.00(+0.00%) |
Nov 18, 2010 | 17.44 | 17.59 | 17.44 | 17.53 | 195,943 | +0.27(+1.57%) |
Nov 17, 2010 | 17.24 | 17.32 | 17.21 | 17.26 | 125,011 | +0.02(+0.14%) |
Nov 16, 2010 | 17.30 | 17.35 | 17.16 | 17.23 | 183,814 | -0.16(-0.91%) |
Nov 15, 2010 | 17.34 | 17.49 | 17.34 | 17.39 | 65,539 | +0.06(+0.36%) |
Nov 12, 2010 | 17.35 | 17.43 | 17.31 | 17.33 | 95,302 | -0.17(-0.95%) |
Nov 11, 2010 | 17.32 | 17.52 | 17.31 | 17.50 | 53,733 | -0.04(-0.22%) |
Nov 10, 2010 | 17.46 | 17.54 | 17.32 | 17.54 | 97,620 | +0.05(+0.27%) |
Nov 09, 2010 | 17.60 | 17.64 | 17.43 | 17.49 | 232,645 | -0.04(-0.24%) |
Nov 08, 2010 | 17.68 | 17.68 | 17.52 | 17.53 | 98,000 | -0.22(-1.21%) |
Nov 05, 2010 | 18.06 | 18.06 | 17.68 | 17.75 | 97,943 | -0.23(-1.26%) |
Nov 04, 2010 | 18.10 | 18.11 | 17.92 | 17.97 | 168,005 | +0.09(+0.48%) |
Nov 03, 2010 | 17.76 | 17.89 | 17.71 | 17.89 | 141,528 | +0.17(+0.96%) |
Nov 02, 2010 | 17.77 | 17.82 | 17.70 | 17.72 | 1,599,302 | +0.08(+0.46%) |