Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.67 | 19.06 | 18.64 | 18.84 | 2,269,778 | +0.34(+1.83%) |
Jan 28, 2011 | 18.74 | 18.86 | 18.38 | 18.50 | 1,776,538 | -0.29(-1.53%) |
Jan 27, 2011 | 18.94 | 18.99 | 18.71 | 18.79 | 1,832,368 | -0.14(-0.72%) |
Jan 26, 2011 | 18.62 | 19.06 | 18.51 | 18.92 | 2,653,709 | +0.31(+1.67%) |
Jan 25, 2011 | 18.48 | 18.63 | 18.42 | 18.61 | 1,183,590 | +0.05(+0.25%) |
Jan 24, 2011 | 18.22 | 18.60 | 18.10 | 18.57 | 1,405,121 | +0.37(+2.04%) |
Jan 21, 2011 | 18.01 | 18.27 | 18.00 | 18.19 | 1,171,843 | +0.24(+1.36%) |
Jan 20, 2011 | 17.86 | 17.96 | 17.74 | 17.95 | 1,631,002 | -0.17(-0.94%) |
Jan 19, 2011 | 18.12 | 18.29 | 18.07 | 18.12 | 1,673,551 | -0.00(-0.03%) |
Jan 18, 2011 | 18.02 | 18.15 | 17.96 | 18.12 | 1,026,820 | +0.04(+0.21%) |
Jan 14, 2011 | 17.84 | 18.11 | 17.84 | 18.09 | 921,227 | +0.22(+1.21%) |
Jan 13, 2011 | 17.95 | 18.05 | 17.82 | 17.87 | 1,031,666 | -0.13(-0.71%) |
Jan 12, 2011 | 18.00 | 18.05 | 17.91 | 18.00 | 1,080,121 | +0.05(+0.29%) |
Jan 11, 2011 | 17.69 | 18.01 | 17.66 | 17.95 | 1,232,125 | +0.36(+2.06%) |
Jan 10, 2011 | 17.62 | 17.68 | 17.47 | 17.58 | 1,069,882 | -0.11(-0.61%) |
Jan 07, 2011 | 17.77 | 17.80 | 17.62 | 17.69 | 1,262,884 | -0.01(-0.08%) |
Jan 06, 2011 | 17.75 | 17.79 | 17.60 | 17.70 | 1,031,624 | +0.01(+0.08%) |
Jan 05, 2011 | 17.72 | 17.81 | 17.63 | 17.69 | 1,094,180 | -0.06(-0.34%) |
Jan 04, 2011 | 17.97 | 18.01 | 17.75 | 17.75 | 1,915,167 | -0.23(-1.26%) |
Jan 03, 2011 | 17.59 | 17.98 | 17.56 | 17.98 | 1,258,556 | +0.43(+2.44%) |
Dec 31, 2010 | 17.63 | 17.68 | 17.52 | 17.55 | 587,927 | -0.08(-0.48%) |
Dec 30, 2010 | 17.69 | 17.78 | 17.53 | 17.63 | 548,371 | -0.07(-0.37%) |
Dec 29, 2010 | 17.64 | 17.78 | 17.64 | 17.70 | 572,832 | +0.08(+0.48%) |
Dec 28, 2010 | 17.59 | 17.63 | 17.49 | 17.62 | 403,955 | +0.03(+0.16%) |
Dec 27, 2010 | 17.55 | 17.59 | 17.41 | 17.59 | 470,240 | +0.01(+0.05%) |
Dec 23, 2010 | 17.45 | 17.65 | 17.40 | 17.58 | 740,071 | +0.08(+0.48%) |
Dec 22, 2010 | 17.32 | 17.50 | 17.32 | 17.49 | 930,663 | +0.21(+1.20%) |
Dec 21, 2010 | 17.15 | 17.29 | 17.09 | 17.29 | 1,117,547 | +0.13(+0.77%) |
Dec 20, 2010 | 17.25 | 17.29 | 17.05 | 17.15 | 839,790 | -0.16(-0.90%) |
Dec 17, 2010 | 17.24 | 17.32 | 17.11 | 17.31 | 1,253,895 | +0.07(+0.38%) |
Dec 16, 2010 | 17.34 | 17.39 | 17.14 | 17.24 | 2,037,180 | -0.10(-0.60%) |
Dec 15, 2010 | 17.24 | 17.42 | 17.23 | 17.35 | 1,375,217 | +0.08(+0.44%) |
Dec 14, 2010 | 17.34 | 17.40 | 17.20 | 17.27 | 1,518,485 | -0.13(-0.76%) |
Dec 13, 2010 | 17.46 | 17.60 | 17.37 | 17.40 | 1,037,281 | +0.02(+0.11%) |
Dec 10, 2010 | 17.32 | 17.44 | 17.28 | 17.38 | 1,456,345 | +0.08(+0.44%) |
Dec 09, 2010 | 17.28 | 17.37 | 17.21 | 17.31 | 1,799,227 | +0.05(+0.30%) |
Dec 08, 2010 | 17.37 | 17.38 | 17.16 | 17.26 | 1,702,826 | -0.11(-0.62%) |
Dec 07, 2010 | 17.69 | 17.71 | 17.35 | 17.37 | 1,613,166 | -0.17(-0.97%) |
Dec 06, 2010 | 17.42 | 17.59 | 17.33 | 17.54 | 1,244,472 | +0.06(+0.32%) |
Dec 03, 2010 | 17.61 | 17.76 | 17.35 | 17.48 | 2,030,014 | -0.23(-1.28%) |
Dec 02, 2010 | 17.46 | 17.73 | 17.45 | 17.70 | 2,187,003 | +0.34(+1.98%) |
Dec 01, 2010 | 17.31 | 17.39 | 17.19 | 17.36 | 2,089,484 | +0.24(+1.40%) |
Nov 30, 2010 | 17.24 | 17.34 | 17.12 | 17.12 | 2,671,638 | -0.33(-1.89%) |
Nov 29, 2010 | 17.38 | 17.46 | 17.14 | 17.45 | 1,615,202 | +0.04(+0.24%) |
Nov 26, 2010 | 17.33 | 17.49 | 17.23 | 17.41 | 601,557 | -0.13(-0.75%) |
Nov 24, 2010 | 17.28 | 17.54 | 17.54 | 17.54 | 1,521,738 | +0.42(+2.48%) |
Nov 23, 2010 | 17.18 | 17.22 | 17.00 | 17.12 | 1,828,585 | -0.19(-1.09%) |
Nov 22, 2010 | 17.27 | 17.31 | 17.10 | 17.30 | 1,622,145 | +0.03(+0.16%) |
Nov 19, 2010 | 17.06 | 17.31 | 16.98 | 17.28 | 1,129,741 | +0.22(+1.27%) |
Nov 18, 2010 | 17.36 | 17.49 | 16.98 | 17.06 | 1,900,460 | -0.15(-0.88%) |
Nov 17, 2010 | 17.29 | 17.36 | 17.14 | 17.21 | 1,062,543 | -0.11(-0.65%) |
Nov 16, 2010 | 17.50 | 17.54 | 17.13 | 17.32 | 1,874,122 | -0.29(-1.66%) |
Nov 15, 2010 | 17.48 | 17.75 | 17.47 | 17.62 | 1,695,804 | +0.20(+1.15%) |
Nov 12, 2010 | 17.62 | 17.67 | 17.34 | 17.41 | 1,198,156 | -0.35(-1.97%) |
Nov 11, 2010 | 17.79 | 17.87 | 17.61 | 17.77 | 1,267,820 | -0.10(-0.55%) |
Nov 10, 2010 | 17.70 | 17.91 | 17.52 | 17.86 | 1,889,113 | +0.32(+1.84%) |
Nov 09, 2010 | 17.81 | 17.81 | 17.52 | 17.54 | 1,316,344 | -0.07(-0.42%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.61 | 17.62 | 1,044,749 | -0.28(-1.57%) |
Nov 05, 2010 | 17.75 | 17.90 | 17.70 | 17.90 | 1,035,869 | +0.18(+1.00%) |
Nov 04, 2010 | 18.06 | 18.12 | 17.67 | 17.72 | 2,089,689 | -0.15(-0.84%) |
Nov 03, 2010 | 17.93 | 17.93 | 17.59 | 17.87 | 1,023,574 | -0.05(-0.26%) |
Nov 02, 2010 | 18.00 | 18.04 | 17.86 | 17.91 | 1,053,132 | +0.06(+0.34%) |