Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.19 | 18.38 | 18.14 | 18.30 | 1,068,893 | +0.22(+1.22%) |
Jan 28, 2011 | 18.36 | 18.36 | 18.06 | 18.08 | 1,077,823 | -0.23(-1.25%) |
Jan 27, 2011 | 18.29 | 18.35 | 18.14 | 18.31 | 1,284,690 | +0.16(+0.89%) |
Jan 26, 2011 | 18.18 | 18.24 | 17.98 | 18.15 | 1,041,851 | +0.05(+0.26%) |
Jan 25, 2011 | 17.82 | 18.10 | 17.77 | 18.10 | 1,319,155 | +0.28(+1.55%) |
Jan 24, 2011 | 17.71 | 17.92 | 17.69 | 17.82 | 1,098,605 | +0.19(+1.06%) |
Jan 21, 2011 | 17.63 | 17.72 | 17.51 | 17.64 | 1,031,882 | +0.07(+0.39%) |
Jan 20, 2011 | 17.65 | 17.78 | 17.54 | 17.57 | 1,367,380 | -0.14(-0.77%) |
Jan 19, 2011 | 17.98 | 17.98 | 17.66 | 17.70 | 1,291,005 | -0.24(-1.34%) |
Jan 18, 2011 | 17.65 | 17.95 | 17.54 | 17.94 | 1,731,332 | +0.37(+2.11%) |
Jan 14, 2011 | 17.56 | 17.61 | 17.50 | 17.57 | 971,250 | +0.02(+0.09%) |
Jan 13, 2011 | 17.54 | 17.61 | 17.46 | 17.56 | 840,793 | +0.04(+0.24%) |
Jan 12, 2011 | 17.63 | 17.63 | 17.41 | 17.52 | 1,050,340 | +0.03(+0.15%) |
Jan 11, 2011 | 17.63 | 17.69 | 17.41 | 17.49 | 1,076,466 | -0.08(-0.47%) |
Jan 10, 2011 | 17.55 | 17.67 | 17.45 | 17.57 | 985,568 | -0.05(-0.30%) |
Jan 07, 2011 | 17.56 | 17.71 | 17.51 | 17.63 | 991,159 | +0.09(+0.54%) |
Jan 06, 2011 | 17.62 | 17.72 | 17.52 | 17.53 | 1,071,820 | -0.12(-0.68%) |
Jan 05, 2011 | 17.62 | 17.74 | 17.58 | 17.65 | 1,141,083 | -0.02(-0.09%) |
Jan 04, 2011 | 18.07 | 18.09 | 17.55 | 17.67 | 1,324,350 | -0.36(-2.00%) |
Jan 03, 2011 | 17.94 | 18.04 | 17.83 | 18.03 | 2,019,906 | +0.20(+1.11%) |
Dec 31, 2010 | 17.90 | 17.97 | 17.83 | 17.83 | 1,311,785 | -0.11(-0.61%) |
Dec 30, 2010 | 17.97 | 18.02 | 17.91 | 17.94 | 863,595 | -0.03(-0.19%) |
Dec 29, 2010 | 18.04 | 18.04 | 17.87 | 17.97 | 864,267 | -0.02(-0.09%) |
Dec 28, 2010 | 18.02 | 18.02 | 17.85 | 17.99 | 1,038,599 | +0.03(+0.14%) |
Dec 27, 2010 | 17.69 | 17.96 | 17.69 | 17.96 | 1,082,785 | +0.20(+1.11%) |
Dec 23, 2010 | 17.96 | 17.97 | 17.74 | 17.76 | 977,247 | -0.20(-1.13%) |
Dec 22, 2010 | 17.81 | 18.05 | 17.81 | 17.97 | 1,194,238 | +0.13(+0.73%) |
Dec 21, 2010 | 17.76 | 17.84 | 17.72 | 17.84 | 1,037,677 | +0.12(+0.67%) |
Dec 20, 2010 | 17.59 | 17.78 | 17.53 | 17.72 | 1,374,122 | +0.12(+0.71%) |
Dec 17, 2010 | 17.35 | 17.59 | 17.30 | 17.59 | 4,345,994 | +0.30(+1.74%) |
Dec 16, 2010 | 17.22 | 17.40 | 17.21 | 17.29 | 1,396,606 | +0.08(+0.45%) |
Dec 15, 2010 | 17.59 | 17.65 | 17.20 | 17.21 | 2,314,424 | -0.34(-1.92%) |
Dec 14, 2010 | 17.56 | 17.76 | 17.52 | 17.55 | 2,905,081 | -0.02(-0.12%) |
Dec 13, 2010 | 17.52 | 17.61 | 17.41 | 17.57 | 1,655,676 | +0.14(+0.77%) |
Dec 10, 2010 | 17.28 | 17.48 | 17.21 | 17.44 | 1,348,705 | +0.19(+1.11%) |
Dec 09, 2010 | 17.41 | 17.48 | 17.22 | 17.25 | 1,365,876 | -0.10(-0.57%) |
Dec 08, 2010 | 17.70 | 17.72 | 17.24 | 17.34 | 2,182,648 | -0.34(-1.91%) |
Dec 07, 2010 | 17.58 | 17.78 | 17.53 | 17.68 | 3,402,874 | +0.06(+0.37%) |
Dec 06, 2010 | 17.61 | 17.64 | 17.51 | 17.62 | 2,076,435 | -0.04(-0.25%) |
Dec 03, 2010 | 17.30 | 17.66 | 17.18 | 17.66 | 14,486,015 | -0.04(-0.23%) |
Dec 02, 2010 | 17.65 | 17.74 | 17.60 | 17.70 | 1,694,053 | +0.05(+0.29%) |
Dec 01, 2010 | 17.83 | 17.83 | 17.47 | 17.65 | 1,744,595 | -0.03(-0.15%) |
Nov 30, 2010 | 17.70 | 17.79 | 17.52 | 17.68 | 1,752,113 | -0.13(-0.76%) |
Nov 29, 2010 | 17.75 | 17.91 | 17.61 | 17.81 | 1,401,753 | +0.03(+0.16%) |
Nov 26, 2010 | 17.71 | 17.87 | 17.67 | 17.78 | 451,057 | +0.01(+0.03%) |
Nov 24, 2010 | 17.62 | 17.78 | 17.78 | 17.78 | 1,246,888 | +0.29(+1.69%) |
Nov 23, 2010 | 17.37 | 17.56 | 17.34 | 17.48 | 1,315,808 | -0.02(-0.09%) |
Nov 22, 2010 | 17.35 | 17.54 | 17.32 | 17.50 | 1,190,818 | +0.08(+0.47%) |
Nov 19, 2010 | 17.24 | 17.45 | 17.06 | 17.42 | 1,514,862 | +0.18(+1.05%) |
Nov 18, 2010 | 17.57 | 17.64 | 17.17 | 17.24 | 1,408,484 | -0.16(-0.92%) |
Nov 17, 2010 | 17.15 | 17.47 | 17.15 | 17.40 | 1,123,922 | +0.27(+1.57%) |
Nov 16, 2010 | 17.38 | 17.45 | 17.01 | 17.13 | 2,185,541 | -0.36(-2.04%) |
Nov 15, 2010 | 17.61 | 17.69 | 17.46 | 17.48 | 1,086,147 | -0.02(-0.12%) |
Nov 12, 2010 | 17.48 | 17.65 | 17.39 | 17.50 | 1,266,969 | -0.09(-0.53%) |
Nov 11, 2010 | 17.56 | 17.74 | 17.53 | 17.60 | 1,034,615 | -0.04(-0.20%) |
Nov 10, 2010 | 17.67 | 17.87 | 17.53 | 17.63 | 1,553,598 | -0.04(-0.23%) |
Nov 09, 2010 | 18.21 | 18.21 | 17.59 | 17.67 | 1,486,798 | -0.45(-2.48%) |
Nov 08, 2010 | 18.18 | 18.24 | 17.94 | 18.12 | 685,455 | -0.08(-0.45%) |
Nov 05, 2010 | 18.14 | 18.34 | 18.08 | 18.21 | 851,574 | +0.05(+0.26%) |
Nov 04, 2010 | 17.88 | 18.18 | 17.86 | 18.16 | 1,427,345 | +0.42(+2.39%) |
Nov 03, 2010 | 17.70 | 17.82 | 17.68 | 17.74 | 1,090,372 | +0.04(+0.20%) |
Nov 02, 2010 | 17.96 | 18.07 | 17.69 | 17.70 | 1,785,592 | -0.11(-0.61%) |