Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.04 | 18.07 | 17.85 | 18.04 | 6,901 | +0.12(+0.69%) |
Jan 28, 2011 | 17.98 | 18.17 | 17.92 | 17.92 | 3,240 | -0.34(-1.84%) |
Jan 27, 2011 | 18.25 | 18.26 | 18.25 | 18.25 | 5,791 | +0.07(+0.38%) |
Jan 26, 2011 | 17.99 | 18.19 | 17.99 | 18.19 | 1,051 | +0.11(+0.62%) |
Jan 25, 2011 | 18.07 | 18.07 | 18.07 | 18.07 | 531 | -0.10(-0.54%) |
Jan 24, 2011 | 18.18 | 18.20 | 18.17 | 18.17 | 1,466 | +0.08(+0.46%) |
Jan 21, 2011 | 18.05 | 18.09 | 18.05 | 18.09 | 5,185 | +0.13(+0.73%) |
Jan 20, 2011 | 17.96 | 17.96 | 17.96 | 17.96 | 1,442 | -0.07(-0.40%) |
Jan 19, 2011 | 18.03 | 18.03 | 18.02 | 18.03 | 3,588 | -0.12(-0.64%) |
Jan 18, 2011 | 18.17 | 18.17 | 17.87 | 18.14 | 53,335 | +0.00(+0.02%) |
Jan 14, 2011 | 18.01 | 18.16 | 18.01 | 18.14 | 6,763 | +0.18(+1.01%) |
Jan 13, 2011 | 17.88 | 18.03 | 17.87 | 17.96 | 18,223 | -0.07(-0.36%) |
Jan 12, 2011 | 17.82 | 18.04 | 17.82 | 18.02 | 6,309 | +0.26(+1.48%) |
Jan 11, 2011 | 17.75 | 17.76 | 17.74 | 17.76 | 3,405 | +0.11(+0.62%) |
Jan 10, 2011 | 17.49 | 17.67 | 17.49 | 17.65 | 7,483 | -0.10(-0.57%) |
Jan 07, 2011 | 17.69 | 17.75 | 17.63 | 17.75 | 2,103 | -0.02(-0.08%) |
Jan 06, 2011 | 17.65 | 17.82 | 17.65 | 17.77 | 15,200 | -0.07(-0.38%) |
Jan 05, 2011 | 17.72 | 17.86 | 17.72 | 17.84 | 4,292 | +0.03(+0.19%) |
Jan 04, 2011 | 17.76 | 17.84 | 17.74 | 17.80 | 10,365 | -0.05(-0.25%) |
Jan 03, 2011 | 17.67 | 17.85 | 17.67 | 17.85 | 9,207 | +0.21(+1.20%) |
Dec 31, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 1,859 | -0.03(-0.19%) |
Dec 30, 2010 | 17.65 | 17.67 | 17.65 | 17.67 | 4,234 | -0.13(-0.72%) |
Dec 29, 2010 | 17.77 | 17.80 | 17.77 | 17.80 | 13,032 | +0.09(+0.49%) |
Dec 28, 2010 | 17.71 | 17.71 | 17.71 | 17.71 | 2,194 | +0.02(+0.09%) |
Dec 27, 2010 | 17.55 | 17.70 | 17.55 | 17.70 | 5,581 | -0.08(-0.43%) |
Dec 23, 2010 | 18.90 | 18.90 | 17.77 | 17.77 | 1,673 | -0.06(-0.35%) |
Dec 22, 2010 | 17.73 | 17.84 | 17.73 | 17.84 | 1,944 | -0.03(-0.19%) |
Dec 21, 2010 | 17.76 | 17.87 | 17.76 | 17.87 | 2,547 | +0.21(+1.17%) |
Dec 20, 2010 | 17.77 | 17.77 | 17.66 | 17.66 | 11,414 | +0.10(+0.58%) |
Dec 17, 2010 | 17.67 | 17.67 | 17.56 | 17.56 | 3,599 | -0.15(-0.85%) |
Dec 16, 2010 | 17.71 | 17.71 | 17.59 | 17.71 | 4,141 | +0.04(+0.21%) |
Dec 15, 2010 | 17.56 | 17.68 | 17.56 | 17.67 | 1,415 | -0.02(-0.10%) |
Dec 14, 2010 | 17.72 | 17.74 | 17.69 | 17.69 | 13,770 | +0.11(+0.60%) |
Dec 13, 2010 | 17.58 | 17.72 | 17.58 | 17.59 | 1,482 | +0.11(+0.61%) |
Dec 10, 2010 | 17.50 | 17.64 | 17.48 | 17.48 | 3,578 | -0.10(-0.58%) |
Dec 09, 2010 | 17.55 | 17.59 | 17.55 | 17.58 | 1,628 | +0.05(+0.26%) |
Dec 08, 2010 | 17.40 | 17.54 | 17.40 | 17.54 | 1,899 | +0.13(+0.74%) |
Dec 07, 2010 | 17.52 | 17.53 | 17.40 | 17.41 | 4,422 | +0.04(+0.22%) |
Dec 06, 2010 | 17.21 | 17.37 | 17.21 | 17.37 | 7,307 | +0.01(+0.07%) |
Dec 03, 2010 | 17.32 | 17.36 | 17.24 | 17.36 | 4,638 | -0.06(-0.35%) |
Dec 02, 2010 | 17.38 | 17.42 | 17.32 | 17.42 | 5,753 | +0.22(+1.27%) |
Dec 01, 2010 | 17.07 | 17.20 | 17.02 | 17.20 | 76,279 | +0.24(+1.44%) |
Nov 30, 2010 | 16.88 | 16.96 | 16.88 | 16.96 | 7,796 | -0.04(-0.22%) |
Nov 29, 2010 | 17.17 | 17.17 | 16.86 | 17.00 | 142,604 | -0.28(-1.63%) |
Nov 26, 2010 | 17.26 | 17.28 | 17.25 | 17.28 | 6,813 | -0.08(-0.48%) |
Nov 24, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 1,543 | +0.17(+0.99%) |
Nov 23, 2010 | 17.07 | 17.19 | 17.01 | 17.19 | 77,309 | -0.34(-1.91%) |
Nov 22, 2010 | 17.52 | 17.53 | 17.35 | 17.53 | 6,540 | +0.01(+0.07%) |
Nov 19, 2010 | 17.61 | 17.64 | 17.46 | 17.51 | 4,707 | -0.17(-0.95%) |
Nov 18, 2010 | 17.63 | 17.68 | 17.63 | 17.68 | 775 | +0.25(+1.45%) |
Nov 17, 2010 | 17.38 | 17.43 | 17.32 | 17.43 | 1,434 | +0.09(+0.54%) |
Nov 16, 2010 | 17.48 | 17.48 | 17.24 | 17.34 | 29,911 | -0.27(-1.53%) |
Nov 15, 2010 | 17.50 | 17.67 | 17.50 | 17.60 | 5,963 | +0.10(+0.57%) |
Nov 12, 2010 | 17.74 | 17.74 | 17.50 | 17.50 | 1,474 | -0.10(-0.58%) |
Nov 11, 2010 | 17.55 | 17.64 | 17.55 | 17.61 | 5,384 | -0.13(-0.73%) |
Nov 10, 2010 | 17.69 | 17.75 | 17.61 | 17.74 | 8,628 | +0.19(+1.11%) |
Nov 09, 2010 | 17.69 | 17.79 | 17.54 | 17.54 | 144,971 | -0.15(-0.87%) |
Nov 08, 2010 | 17.65 | 17.79 | 17.65 | 17.70 | 5,979 | -0.18(-0.99%) |
Nov 05, 2010 | 17.77 | 17.88 | 17.73 | 17.87 | 16,568 | +0.09(+0.51%) |
Nov 04, 2010 | 17.66 | 17.82 | 17.66 | 17.78 | 10,506 | +0.35(+1.98%) |
Nov 03, 2010 | 17.44 | 17.51 | 17.40 | 17.44 | 10,596 | -0.15(-0.83%) |
Nov 02, 2010 | 17.55 | 17.60 | 17.53 | 17.58 | 12,062 | +0.11(+0.60%) |