Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.07 | 19.15 | 19.00 | 19.08 | 1,651,447 | +0.01(+0.05%) |
Jan 28, 2011 | 19.41 | 19.43 | 19.06 | 19.07 | 56,863 | -0.38(-1.96%) |
Jan 27, 2011 | 19.53 | 19.53 | 19.40 | 19.45 | 63,970 | -0.11(-0.55%) |
Jan 26, 2011 | 19.53 | 19.60 | 19.52 | 19.56 | 72,438 | +0.04(+0.19%) |
Jan 25, 2011 | 19.52 | 19.52 | 19.42 | 19.52 | 99,274 | +0.03(+0.13%) |
Jan 24, 2011 | 19.39 | 19.50 | 19.39 | 19.49 | 30,590 | +0.11(+0.54%) |
Jan 21, 2011 | 19.51 | 19.53 | 19.36 | 19.39 | 43,905 | -0.01(-0.03%) |
Jan 20, 2011 | 19.37 | 19.45 | 19.34 | 19.40 | 48,785 | -0.03(-0.17%) |
Jan 19, 2011 | 19.54 | 19.60 | 19.40 | 19.43 | 64,126 | -0.13(-0.66%) |
Jan 18, 2011 | 19.52 | 19.63 | 19.52 | 19.56 | 109,703 | -0.01(-0.06%) |
Jan 14, 2011 | 19.51 | 19.58 | 19.51 | 19.57 | 50,492 | +0.02(+0.09%) |
Jan 13, 2011 | 19.53 | 19.58 | 19.52 | 19.55 | 53,292 | +0.02(+0.11%) |
Jan 12, 2011 | 19.44 | 19.54 | 19.44 | 19.53 | 60,298 | +0.16(+0.84%) |
Jan 11, 2011 | 19.48 | 19.48 | 19.33 | 19.37 | 79,651 | -0.01(-0.06%) |
Jan 10, 2011 | 19.32 | 19.40 | 19.29 | 19.38 | 76,130 | +0.04(+0.20%) |
Jan 07, 2011 | 19.46 | 19.46 | 19.28 | 19.34 | 78,037 | -0.11(-0.57%) |
Jan 06, 2011 | 19.50 | 19.52 | 19.42 | 19.45 | 129,967 | -0.03(-0.14%) |
Jan 05, 2011 | 19.30 | 19.49 | 19.30 | 19.48 | 32,284 | +0.10(+0.50%) |
Jan 04, 2011 | 19.51 | 19.53 | 19.33 | 19.38 | 102,359 | -0.09(-0.48%) |
Jan 03, 2011 | 19.53 | 19.53 | 19.46 | 19.48 | 70,860 | +0.08(+0.43%) |
Dec 31, 2010 | 19.40 | 19.45 | 19.39 | 19.39 | 184,281 | -0.01(-0.03%) |
Dec 30, 2010 | 19.38 | 19.44 | 19.37 | 19.40 | 89,804 | -0.00(-0.02%) |
Dec 29, 2010 | 19.46 | 19.46 | 19.40 | 19.40 | 47,450 | +0.01(+0.06%) |
Dec 28, 2010 | 19.46 | 19.46 | 19.35 | 19.39 | 57,406 | -0.01(-0.06%) |
Dec 27, 2010 | 19.39 | 19.46 | 19.37 | 19.40 | 35,580 | -0.06(-0.29%) |
Dec 23, 2010 | 19.46 | 19.52 | 19.44 | 19.46 | 27,637 | -0.04(-0.22%) |
Dec 22, 2010 | 19.49 | 19.50 | 19.41 | 19.50 | 26,286 | -0.08(-0.40%) |
Dec 21, 2010 | 19.61 | 19.65 | 19.56 | 19.58 | 86,063 | +0.02(+0.11%) |
Dec 20, 2010 | 19.62 | 19.62 | 19.51 | 19.56 | 50,945 | +0.05(+0.23%) |
Dec 17, 2010 | 19.45 | 19.53 | 19.44 | 19.51 | 124,578 | +0.07(+0.39%) |
Dec 16, 2010 | 19.27 | 19.44 | 19.22 | 19.44 | 118,215 | +0.18(+0.93%) |
Dec 15, 2010 | 19.22 | 19.31 | 19.22 | 19.26 | 75,864 | +0.01(+0.06%) |
Dec 14, 2010 | 19.23 | 19.30 | 19.21 | 19.25 | 125,428 | +0.06(+0.30%) |
Dec 13, 2010 | 19.29 | 19.29 | 19.19 | 19.19 | 214,691 | -0.01(-0.03%) |
Dec 10, 2010 | 19.20 | 19.22 | 19.18 | 19.19 | 33,973 | +0.02(+0.13%) |
Dec 09, 2010 | 19.21 | 19.21 | 19.13 | 19.17 | 81,069 | +0.06(+0.30%) |
Dec 08, 2010 | 19.06 | 19.11 | 19.02 | 19.11 | 102,451 | +0.07(+0.39%) |
Dec 07, 2010 | 19.18 | 19.18 | 19.04 | 19.04 | 402,926 | +0.02(+0.08%) |
Dec 06, 2010 | 18.96 | 19.05 | 18.96 | 19.02 | 106,925 | -0.02(-0.13%) |
Dec 03, 2010 | 18.95 | 19.07 | 18.95 | 19.05 | 134,930 | +0.04(+0.19%) |
Dec 02, 2010 | 18.86 | 19.02 | 18.86 | 19.01 | 242,933 | +0.13(+0.68%) |
Dec 01, 2010 | 18.78 | 18.91 | 18.75 | 18.88 | 453,281 | +0.34(+1.86%) |
Nov 30, 2010 | 18.47 | 18.61 | 18.47 | 18.54 | 53,294 | -0.10(-0.53%) |
Nov 29, 2010 | 18.61 | 18.67 | 18.49 | 18.64 | 35,725 | -0.09(-0.50%) |
Nov 26, 2010 | 18.66 | 18.77 | 18.66 | 18.73 | 36,329 | -0.04(-0.19%) |
Nov 24, 2010 | 18.76 | 18.77 | 18.77 | 18.77 | 24,004 | +0.16(+0.87%) |
Nov 23, 2010 | 18.61 | 18.63 | 18.57 | 18.60 | 9,274 | -0.24(-1.27%) |
Nov 22, 2010 | 18.81 | 18.84 | 18.70 | 18.84 | 26,033 | +0.02(+0.10%) |
Nov 19, 2010 | 18.77 | 18.84 | 18.69 | 18.82 | 35,488 | +0.05(+0.26%) |
Nov 18, 2010 | 18.71 | 18.83 | 18.69 | 18.78 | 46,801 | +0.23(+1.24%) |
Nov 17, 2010 | 18.51 | 18.60 | 18.51 | 18.54 | 19,590 | +0.05(+0.26%) |
Nov 16, 2010 | 18.64 | 18.71 | 18.43 | 18.50 | 43,925 | -0.26(-1.37%) |
Nov 15, 2010 | 18.79 | 18.87 | 18.75 | 18.75 | 67,063 | +0.02(+0.11%) |
Nov 12, 2010 | 18.78 | 18.83 | 18.66 | 18.73 | 74,356 | -0.15(-0.78%) |
Nov 11, 2010 | 18.73 | 18.88 | 18.73 | 18.88 | 73,779 | +0.02(+0.13%) |
Nov 10, 2010 | 18.84 | 18.86 | 18.73 | 18.86 | 184,424 | +0.01(+0.03%) |
Nov 09, 2010 | 19.04 | 19.04 | 18.81 | 18.85 | 61,454 | -0.11(-0.58%) |
Nov 08, 2010 | 18.96 | 18.97 | 18.87 | 18.96 | 39,622 | -0.00(-0.02%) |
Nov 05, 2010 | 18.98 | 18.98 | 18.89 | 18.96 | 105,374 | -0.00(-0.02%) |
Nov 04, 2010 | 18.89 | 18.97 | 18.83 | 18.97 | 97,650 | +0.27(+1.43%) |
Nov 03, 2010 | 18.69 | 18.70 | 18.55 | 18.70 | 57,307 | +0.07(+0.37%) |
Nov 02, 2010 | 18.66 | 18.67 | 18.61 | 18.63 | 333,574 | +0.07(+0.39%) |