Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.66 | 18.67 | 18.59 | 18.63 | 211,219 | +0.09(+0.49%) |
Jan 28, 2011 | 18.87 | 18.87 | 18.53 | 18.54 | 160,351 | -0.41(-2.16%) |
Jan 27, 2011 | 18.90 | 18.95 | 18.87 | 18.95 | 183,209 | +0.07(+0.37%) |
Jan 26, 2011 | 18.88 | 18.91 | 18.82 | 18.88 | 81,148 | +0.08(+0.43%) |
Jan 25, 2011 | 18.79 | 18.82 | 18.68 | 18.80 | 209,406 | +0.02(+0.11%) |
Jan 24, 2011 | 18.69 | 18.82 | 18.69 | 18.78 | 364,300 | +0.08(+0.43%) |
Jan 21, 2011 | 18.73 | 18.80 | 18.64 | 18.70 | 351,773 | +0.01(+0.05%) |
Jan 20, 2011 | 18.71 | 18.89 | 18.60 | 18.69 | 220,291 | -0.04(-0.21%) |
Jan 19, 2011 | 18.89 | 18.91 | 18.70 | 18.73 | 84,490 | -0.22(-1.16%) |
Jan 18, 2011 | 18.85 | 18.96 | 18.85 | 18.95 | 109,888 | +0.15(+0.80%) |
Jan 17, 2011 | 19.06 | 19.06 | 18.79 | 18.80 | 94,173 | -0.08(-0.42%) |
Jan 14, 2011 | 18.70 | 18.90 | 18.70 | 18.88 | 116,346 | +0.11(+0.59%) |
Jan 13, 2011 | 18.82 | 18.88 | 18.76 | 18.77 | 129,862 | -0.06(-0.32%) |
Jan 12, 2011 | 18.74 | 18.87 | 18.74 | 18.83 | 186,936 | +0.22(+1.18%) |
Jan 11, 2011 | 18.62 | 18.65 | 18.58 | 18.61 | 102,154 | +0.15(+0.81%) |
Jan 10, 2011 | 18.46 | 18.49 | 18.37 | 18.46 | 86,576 | -0.10(-0.54%) |
Jan 07, 2011 | 18.62 | 18.64 | 18.46 | 18.56 | 104,306 | -0.05(-0.27%) |
Jan 06, 2011 | 18.74 | 18.74 | 18.56 | 18.61 | 127,307 | -0.06(-0.32%) |
Jan 05, 2011 | 18.53 | 18.70 | 18.53 | 18.67 | 369,167 | +0.07(+0.38%) |
Jan 04, 2011 | 18.50 | 18.69 | 18.50 | 18.60 | 114,836 | +0.17(+0.92%) |
Dec 31, 2010 | 18.28 | 18.52 | 18.28 | 18.43 | 67,125 | +0.01(+0.05%) |
Dec 30, 2010 | 18.48 | 18.48 | 18.38 | 18.42 | 54,047 | -0.13(-0.70%) |
Dec 29, 2010 | 18.47 | 18.60 | 18.47 | 18.55 | 110,991 | -0.13(-0.70%) |
Dec 24, 2010 | 18.65 | 18.68 | 18.27 | 18.68 | 43,358 | -0.04(-0.21%) |
Dec 23, 2010 | 18.62 | 18.72 | 18.62 | 18.72 | 272,637 | +0.00(+0.00%) |
Dec 22, 2010 | 18.66 | 18.73 | 18.66 | 18.72 | 290,363 | -0.03(-0.16%) |
Dec 21, 2010 | 18.61 | 18.75 | 18.61 | 18.75 | 139,847 | +0.17(+0.91%) |
Dec 20, 2010 | 18.53 | 18.60 | 18.50 | 18.58 | 206,147 | +0.08(+0.43%) |
Dec 17, 2010 | 18.46 | 18.54 | 18.46 | 18.50 | 180,430 | -0.04(-0.22%) |
Dec 16, 2010 | 18.45 | 18.59 | 18.45 | 18.54 | 50,394 | +0.04(+0.22%) |
Dec 15, 2010 | 18.50 | 18.59 | 18.49 | 18.50 | 83,543 | -0.05(-0.27%) |
Dec 14, 2010 | 18.55 | 18.65 | 18.53 | 18.55 | 410,634 | +0.00(+0.00%) |
Dec 13, 2010 | 18.51 | 18.60 | 18.51 | 18.55 | 92,681 | +0.10(+0.54%) |
Dec 10, 2010 | 18.39 | 18.49 | 18.39 | 18.45 | 110,213 | +0.00(+0.00%) |
Dec 09, 2010 | 18.46 | 18.46 | 18.36 | 18.45 | 116,282 | +0.07(+0.38%) |
Dec 08, 2010 | 18.35 | 18.44 | 18.30 | 18.38 | 121,273 | +0.07(+0.38%) |
Dec 07, 2010 | 18.39 | 18.42 | 18.31 | 18.31 | 161,515 | +0.09(+0.49%) |
Dec 06, 2010 | 18.24 | 18.26 | 18.18 | 18.22 | 134,832 | -0.03(-0.16%) |
Dec 03, 2010 | 18.11 | 18.25 | 18.11 | 18.25 | 111,798 | -0.09(-0.49%) |
Dec 02, 2010 | 18.04 | 18.34 | 18.04 | 18.34 | 108,213 | +0.30(+1.66%) |
Dec 01, 2010 | 17.91 | 18.06 | 17.91 | 18.04 | 128,272 | +0.37(+2.09%) |
Nov 30, 2010 | 17.58 | 17.70 | 17.53 | 17.67 | 110,598 | -0.12(-0.67%) |
Nov 29, 2010 | 17.78 | 17.82 | 17.63 | 17.79 | 129,614 | -0.07(-0.39%) |
Nov 26, 2010 | 17.82 | 17.96 | 17.82 | 17.86 | 112,091 | -0.09(-0.50%) |
Nov 25, 2010 | 18.10 | 18.10 | 17.95 | 17.95 | 58,673 | -0.07(-0.39%) |
Nov 24, 2010 | 17.90 | 18.02 | 17.87 | 18.02 | 155,674 | +0.29(+1.64%) |
Nov 23, 2010 | 17.83 | 17.83 | 17.68 | 17.73 | 178,917 | -0.37(-2.04%) |
Nov 22, 2010 | 18.09 | 18.14 | 17.94 | 18.10 | 83,805 | -0.18(-0.98%) |
Nov 19, 2010 | 18.16 | 18.28 | 18.08 | 18.28 | 128,402 | +0.04(+0.22%) |
Nov 18, 2010 | 18.21 | 18.28 | 17.91 | 18.24 | 95,230 | +0.33(+1.84%) |
Nov 17, 2010 | 17.86 | 17.96 | 17.86 | 17.91 | 69,103 | +0.08(+0.45%) |
Nov 16, 2010 | 17.96 | 18.01 | 17.80 | 17.83 | 97,239 | -0.34(-1.87%) |
Nov 15, 2010 | 18.23 | 18.24 | 18.14 | 18.17 | 133,722 | +0.13(+0.72%) |
Nov 12, 2010 | 18.13 | 18.15 | 17.98 | 18.04 | 96,512 | -0.16(-0.88%) |
Nov 11, 2010 | 18.15 | 18.20 | 18.09 | 18.20 | 38,108 | -0.07(-0.38%) |
Nov 10, 2010 | 18.24 | 18.28 | 18.10 | 18.27 | 88,634 | +0.07(+0.38%) |
Nov 09, 2010 | 18.27 | 18.35 | 18.19 | 18.20 | 75,994 | -0.08(-0.44%) |
Nov 08, 2010 | 18.24 | 18.28 | 18.14 | 18.28 | 113,137 | +0.04(+0.22%) |
Nov 05, 2010 | 18.20 | 18.28 | 18.19 | 18.24 | 240,171 | +0.03(+0.16%) |
Nov 04, 2010 | 18.12 | 18.23 | 18.11 | 18.21 | 90,519 | +0.27(+1.51%) |
Nov 03, 2010 | 17.98 | 17.98 | 17.82 | 17.94 | 105,247 | +0.04(+0.22%) |
Nov 02, 2010 | 17.91 | 17.92 | 17.85 | 17.90 | 69,456 | +0.17(+0.96%) |