Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.20 | 18.61 | 17.95 | 18.09 | 126,553 | -0.06(-0.33%) |
Jan 28, 2011 | 18.38 | 18.65 | 17.91 | 18.15 | 241,102 | -0.18(-0.98%) |
Jan 27, 2011 | 18.75 | 18.75 | 18.13 | 18.33 | 135,759 | -0.38(-2.03%) |
Jan 26, 2011 | 18.36 | 18.86 | 18.04 | 18.71 | 180,229 | +0.46(+2.52%) |
Jan 25, 2011 | 18.81 | 18.84 | 18.07 | 18.25 | 144,256 | -0.67(-3.54%) |
Jan 24, 2011 | 18.43 | 19.13 | 18.41 | 18.92 | 281,715 | +0.45(+2.44%) |
Jan 21, 2011 | 18.93 | 19.36 | 18.45 | 18.47 | 194,755 | -0.37(-1.96%) |
Jan 20, 2011 | 18.17 | 19.52 | 18.16 | 18.84 | 518,023 | +0.72(+3.97%) |
Jan 19, 2011 | 18.70 | 18.78 | 18.05 | 18.12 | 279,506 | -0.56(-3.00%) |
Jan 18, 2011 | 18.74 | 18.74 | 18.50 | 18.68 | 147,401 | -0.06(-0.32%) |
Jan 14, 2011 | 18.30 | 19.01 | 18.30 | 18.74 | 330,726 | +0.38(+2.07%) |
Jan 13, 2011 | 18.36 | 18.50 | 18.21 | 18.36 | 308,720 | +0.03(+0.16%) |
Jan 12, 2011 | 18.09 | 18.43 | 18.04 | 18.33 | 553,914 | +0.28(+1.55%) |
Jan 11, 2011 | 18.30 | 18.53 | 18.00 | 18.05 | 628,265 | +0.00(+0.00%) |
Jan 10, 2011 | 19.38 | 19.38 | 17.64 | 18.05 | 1,816,521 | -1.98(-9.89%) |
Jan 07, 2011 | 20.56 | 20.60 | 19.90 | 20.03 | 144,581 | -0.56(-2.72%) |
Jan 06, 2011 | 20.31 | 20.66 | 20.25 | 20.59 | 191,175 | +0.31(+1.53%) |
Jan 05, 2011 | 19.94 | 20.39 | 19.87 | 20.28 | 209,981 | +0.38(+1.90%) |
Jan 04, 2011 | 19.86 | 20.00 | 19.75 | 19.90 | 430,021 | +0.15(+0.77%) |
Jan 03, 2011 | 19.78 | 20.07 | 19.71 | 19.75 | 361,848 | +0.16(+0.82%) |
Dec 31, 2010 | 19.55 | 19.95 | 19.35 | 19.59 | 227,287 | +0.09(+0.46%) |
Dec 30, 2010 | 18.83 | 19.62 | 18.82 | 19.50 | 225,078 | +0.70(+3.72%) |
Dec 29, 2010 | 18.83 | 19.02 | 18.78 | 18.80 | 204,966 | -0.03(-0.16%) |
Dec 28, 2010 | 18.75 | 18.87 | 18.68 | 18.83 | 108,883 | +0.06(+0.32%) |
Dec 27, 2010 | 18.88 | 18.88 | 18.64 | 18.77 | 268,972 | -0.09(-0.48%) |
Dec 23, 2010 | 18.88 | 18.98 | 18.74 | 18.86 | 230,447 | +0.00(+0.00%) |
Dec 22, 2010 | 18.90 | 18.90 | 18.74 | 18.86 | 431,817 | +0.08(+0.43%) |
Dec 21, 2010 | 18.82 | 18.95 | 18.69 | 18.78 | 276,229 | -0.04(-0.21%) |
Dec 20, 2010 | 18.70 | 18.89 | 18.53 | 18.82 | 765,798 | +0.17(+0.91%) |
Dec 17, 2010 | 18.71 | 18.78 | 18.47 | 18.65 | 968,379 | -0.12(-0.64%) |
Dec 16, 2010 | 18.85 | 18.85 | 18.69 | 18.77 | 302,282 | -0.05(-0.27%) |
Dec 15, 2010 | 18.84 | 19.09 | 18.77 | 18.82 | 403,314 | +0.00(+0.00%) |
Dec 14, 2010 | 18.85 | 18.92 | 18.72 | 18.82 | 595,656 | -0.09(-0.48%) |
Dec 13, 2010 | 18.87 | 18.93 | 18.57 | 18.91 | 520,057 | +0.21(+1.12%) |
Dec 10, 2010 | 18.79 | 19.00 | 18.39 | 18.70 | 1,028,949 | -0.10(-0.53%) |
Dec 09, 2010 | 18.86 | 19.01 | 18.65 | 18.80 | 307,687 | -0.04(-0.21%) |
Dec 08, 2010 | 18.88 | 19.02 | 18.74 | 18.84 | 324,947 | -0.09(-0.45%) |
Dec 07, 2010 | 19.04 | 19.15 | 18.87 | 18.93 | 206,957 | -0.06(-0.34%) |
Dec 06, 2010 | 19.15 | 19.32 | 18.89 | 18.99 | 152,114 | -0.21(-1.09%) |
Dec 03, 2010 | 19.00 | 19.40 | 19.00 | 19.20 | 243,208 | +0.20(+1.05%) |
Dec 02, 2010 | 18.86 | 19.31 | 18.55 | 19.00 | 274,682 | -0.15(-0.78%) |
Dec 01, 2010 | 19.20 | 19.50 | 19.11 | 19.15 | 250,820 | +0.11(+0.58%) |
Nov 30, 2010 | 19.23 | 19.25 | 18.84 | 19.04 | 248,914 | -0.28(-1.45%) |
Nov 29, 2010 | 19.46 | 19.57 | 19.17 | 19.32 | 175,594 | -0.29(-1.48%) |
Nov 26, 2010 | 19.31 | 19.64 | 19.27 | 19.61 | 45,669 | +0.13(+0.67%) |
Nov 24, 2010 | 19.21 | 19.48 | 19.48 | 19.48 | 200,216 | +0.33(+1.72%) |
Nov 23, 2010 | 18.65 | 19.25 | 18.33 | 19.15 | 273,312 | +0.40(+2.13%) |
Nov 22, 2010 | 18.50 | 18.87 | 18.41 | 18.75 | 101,101 | +0.15(+0.81%) |
Nov 19, 2010 | 18.75 | 18.89 | 18.52 | 18.60 | 245,591 | -0.22(-1.17%) |
Nov 18, 2010 | 19.00 | 19.11 | 18.78 | 18.82 | 245,335 | -0.06(-0.32%) |
Nov 17, 2010 | 19.00 | 19.08 | 18.80 | 18.88 | 253,199 | -0.07(-0.37%) |
Nov 16, 2010 | 18.47 | 18.97 | 18.40 | 18.95 | 340,690 | +0.47(+2.54%) |
Nov 15, 2010 | 18.23 | 18.65 | 18.06 | 18.48 | 383,406 | +0.26(+1.43%) |
Nov 12, 2010 | 18.24 | 18.59 | 18.21 | 18.22 | 368,871 | -0.18(-0.98%) |
Nov 11, 2010 | 18.11 | 18.54 | 18.05 | 18.40 | 271,022 | +0.11(+0.60%) |
Nov 10, 2010 | 16.91 | 18.85 | 16.90 | 18.29 | 1,846,042 | +0.05(+0.27%) |
Nov 09, 2010 | 18.60 | 18.78 | 18.18 | 18.24 | 994,068 | -0.26(-1.41%) |
Nov 08, 2010 | 18.18 | 18.58 | 18.18 | 18.50 | 617,353 | +0.30(+1.65%) |
Nov 05, 2010 | 18.21 | 18.39 | 18.07 | 18.20 | 570,987 | -0.07(-0.38%) |
Nov 04, 2010 | 19.12 | 19.16 | 18.07 | 18.27 | 754,413 | -1.07(-5.53%) |
Nov 03, 2010 | 19.34 | 19.68 | 19.07 | 19.34 | 405,483 | +0.13(+0.68%) |
Nov 02, 2010 | 19.02 | 19.30 | 18.83 | 19.21 | 729,740 | +0.28(+1.48%) |