Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.45 | 18.45 | 18.35 | 18.40 | 17,613 | -0.06(-0.33%) |
Jan 28, 2011 | 18.72 | 18.72 | 18.38 | 18.46 | 152,509 | +0.14(+0.76%) |
Jan 27, 2011 | 18.28 | 18.42 | 18.28 | 18.32 | 19,068 | +0.21(+1.16%) |
Jan 26, 2011 | 18.19 | 18.19 | 18.06 | 18.11 | 15,835 | -0.08(-0.44%) |
Jan 25, 2011 | 18.13 | 18.19 | 18.01 | 18.19 | 20,767 | +0.19(+1.06%) |
Jan 24, 2011 | 17.87 | 18.10 | 17.87 | 18.00 | 14,706 | +0.10(+0.56%) |
Jan 21, 2011 | 17.74 | 17.90 | 17.74 | 17.90 | 6,232 | -0.08(-0.44%) |
Jan 20, 2011 | 17.92 | 18.00 | 17.80 | 17.98 | 25,348 | +0.03(+0.17%) |
Jan 19, 2011 | 18.18 | 18.18 | 17.95 | 17.95 | 6,499 | -0.06(-0.33%) |
Jan 18, 2011 | 18.00 | 18.10 | 18.00 | 18.01 | 24,502 | +0.07(+0.39%) |
Jan 14, 2011 | 17.88 | 17.98 | 17.78 | 17.94 | 316,732 | -0.27(-1.48%) |
Jan 13, 2011 | 18.33 | 18.33 | 18.10 | 18.21 | 12,653 | +0.13(+0.72%) |
Jan 12, 2011 | 18.05 | 18.25 | 17.98 | 18.08 | 41,176 | -0.16(-0.88%) |
Jan 11, 2011 | 18.03 | 18.24 | 18.03 | 18.24 | 81,894 | +0.37(+2.07%) |
Jan 10, 2011 | 17.77 | 17.98 | 17.77 | 17.87 | 9,666 | +0.00(+0.00%) |
Jan 07, 2011 | 17.92 | 17.99 | 17.80 | 17.87 | 8,720 | +0.21(+1.19%) |
Jan 06, 2011 | 17.79 | 17.79 | 17.57 | 17.66 | 8,244 | +0.22(+1.26%) |
Jan 05, 2011 | 17.35 | 17.59 | 17.35 | 17.44 | 11,825 | +0.19(+1.10%) |
Jan 04, 2011 | 17.33 | 17.33 | 17.23 | 17.25 | 19,636 | -0.11(-0.63%) |
Jan 03, 2011 | 17.30 | 17.37 | 17.30 | 17.36 | 7,200 | +0.21(+1.22%) |
Dec 31, 2010 | 17.27 | 17.30 | 17.15 | 17.15 | 6,063 | -0.12(-0.69%) |
Dec 30, 2010 | 17.24 | 17.29 | 17.23 | 17.27 | 24,742 | -0.07(-0.40%) |
Dec 29, 2010 | 17.23 | 17.37 | 17.23 | 17.34 | 22,930 | +0.06(+0.35%) |
Dec 28, 2010 | 17.33 | 17.33 | 17.15 | 17.28 | 10,591 | +0.23(+1.35%) |
Dec 27, 2010 | 17.14 | 17.24 | 17.04 | 17.05 | 16,588 | +0.10(+0.59%) |
Dec 23, 2010 | 17.02 | 17.04 | 16.90 | 16.95 | 25,908 | -0.11(-0.64%) |
Dec 22, 2010 | 17.05 | 17.06 | 16.94 | 17.06 | 5,478 | -0.02(-0.12%) |
Dec 21, 2010 | 17.10 | 17.10 | 17.03 | 17.08 | 24,269 | +0.11(+0.65%) |
Dec 20, 2010 | 17.09 | 17.09 | 16.97 | 16.97 | 66,890 | +0.05(+0.30%) |
Dec 17, 2010 | 16.91 | 16.93 | 16.79 | 16.92 | 10,157 | -0.07(-0.41%) |
Dec 16, 2010 | 16.99 | 16.99 | 16.89 | 16.99 | 9,115 | -0.14(-0.82%) |
Dec 15, 2010 | 17.15 | 17.25 | 17.08 | 17.13 | 15,592 | +0.03(+0.18%) |
Dec 14, 2010 | 17.00 | 17.20 | 16.90 | 17.10 | 50,154 | +0.04(+0.23%) |
Dec 13, 2010 | 17.08 | 17.17 | 16.99 | 17.06 | 15,280 | +0.28(+1.67%) |
Dec 10, 2010 | 16.87 | 16.89 | 16.67 | 16.78 | 12,249 | -0.18(-1.06%) |
Dec 09, 2010 | 17.06 | 17.06 | 16.87 | 16.96 | 12,863 | -0.10(-0.59%) |
Dec 08, 2010 | 17.08 | 17.18 | 17.04 | 17.06 | 8,892 | +0.01(+0.06%) |
Dec 07, 2010 | 17.18 | 17.18 | 17.05 | 17.05 | 14,599 | -0.20(-1.16%) |
Dec 06, 2010 | 17.23 | 17.30 | 17.14 | 17.25 | 7,374 | +0.10(+0.58%) |
Dec 03, 2010 | 17.00 | 17.15 | 17.00 | 17.15 | 13,638 | +0.10(+0.59%) |
Dec 02, 2010 | 16.83 | 17.10 | 16.83 | 17.05 | 74,757 | +0.23(+1.37%) |
Dec 01, 2010 | 16.65 | 16.85 | 16.54 | 16.82 | 12,038 | +0.49(+3.00%) |
Nov 30, 2010 | 16.41 | 16.41 | 16.16 | 16.33 | 13,329 | -0.02(-0.12%) |
Nov 29, 2010 | 16.44 | 16.52 | 16.25 | 16.35 | 10,121 | -0.07(-0.43%) |
Nov 26, 2010 | 16.42 | 16.44 | 16.34 | 16.42 | 7,854 | -0.01(-0.06%) |
Nov 24, 2010 | 16.42 | 16.43 | 16.43 | 16.43 | 10,441 | +0.38(+2.37%) |
Nov 23, 2010 | 16.27 | 16.40 | 16.05 | 16.05 | 4,757 | -0.48(-2.90%) |
Nov 22, 2010 | 16.30 | 16.53 | 16.27 | 16.53 | 7,589 | +0.18(+1.10%) |
Nov 19, 2010 | 16.20 | 16.35 | 16.16 | 16.35 | 21,582 | +0.02(+0.12%) |
Nov 18, 2010 | 16.19 | 16.33 | 16.19 | 16.33 | 10,969 | +0.32(+2.00%) |
Nov 17, 2010 | 16.00 | 16.05 | 16.00 | 16.01 | 30,603 | +0.18(+1.14%) |
Nov 16, 2010 | 15.97 | 15.97 | 15.65 | 15.83 | 20,084 | -0.19(-1.19%) |
Nov 15, 2010 | 16.05 | 16.16 | 15.98 | 16.02 | 24,793 | +0.18(+1.14%) |
Nov 12, 2010 | 15.87 | 15.87 | 15.70 | 15.84 | 7,767 | -0.26(-1.61%) |
Nov 11, 2010 | 16.16 | 16.16 | 16.04 | 16.10 | 8,011 | -0.06(-0.37%) |
Nov 10, 2010 | 16.15 | 16.23 | 15.98 | 16.16 | 9,806 | +0.18(+1.13%) |
Nov 09, 2010 | 16.11 | 16.21 | 15.98 | 15.98 | 40,993 | -0.05(-0.31%) |
Nov 08, 2010 | 15.97 | 16.03 | 15.84 | 16.03 | 8,870 | -0.03(-0.19%) |
Nov 05, 2010 | 16.10 | 16.10 | 16.00 | 16.06 | 9,437 | +0.37(+2.36%) |
Nov 04, 2010 | 15.65 | 15.70 | 15.51 | 15.69 | 33,858 | +0.47(+3.09%) |
Nov 03, 2010 | 15.35 | 15.35 | 15.06 | 15.22 | 18,106 | +0.01(+0.07%) |
Nov 02, 2010 | 15.11 | 15.25 | 15.11 | 15.21 | 9,529 | +0.09(+0.60%) |