Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.21 | 18.27 | 17.92 | 18.03 | 387,236 | -0.08(-0.43%) |
Jan 28, 2011 | 18.60 | 18.64 | 18.11 | 18.11 | 142,275 | -0.52(-2.77%) |
Jan 27, 2011 | 18.70 | 18.77 | 18.51 | 18.62 | 81,244 | -0.12(-0.63%) |
Jan 26, 2011 | 18.71 | 18.91 | 18.58 | 18.74 | 182,475 | +0.10(+0.52%) |
Jan 25, 2011 | 18.58 | 18.65 | 18.47 | 18.64 | 59,683 | -0.02(-0.11%) |
Jan 24, 2011 | 18.61 | 18.81 | 18.61 | 18.66 | 144,732 | +0.09(+0.49%) |
Jan 21, 2011 | 18.80 | 18.80 | 18.54 | 18.57 | 106,259 | -0.16(-0.84%) |
Jan 20, 2011 | 18.72 | 19.00 | 18.70 | 18.73 | 85,927 | -0.06(-0.31%) |
Jan 19, 2011 | 19.03 | 19.06 | 18.76 | 18.79 | 88,913 | -0.29(-1.54%) |
Jan 18, 2011 | 18.89 | 19.08 | 18.75 | 19.08 | 189,103 | +0.12(+0.65%) |
Jan 14, 2011 | 18.89 | 18.96 | 18.79 | 18.96 | 99,419 | +0.02(+0.10%) |
Jan 13, 2011 | 18.87 | 18.94 | 18.79 | 18.94 | 78,368 | +0.05(+0.28%) |
Jan 12, 2011 | 18.89 | 19.00 | 18.79 | 18.89 | 74,535 | +0.01(+0.03%) |
Jan 11, 2011 | 18.85 | 18.89 | 18.76 | 18.88 | 68,284 | +0.10(+0.56%) |
Jan 10, 2011 | 18.43 | 18.85 | 18.30 | 18.77 | 117,633 | +0.28(+1.52%) |
Jan 07, 2011 | 18.61 | 18.64 | 18.28 | 18.49 | 76,176 | -0.08(-0.46%) |
Jan 06, 2011 | 18.88 | 18.93 | 18.44 | 18.58 | 147,369 | -0.25(-1.32%) |
Jan 05, 2011 | 18.64 | 18.91 | 18.64 | 18.83 | 97,940 | +0.14(+0.77%) |
Jan 04, 2011 | 19.30 | 19.30 | 18.50 | 18.68 | 134,471 | -0.52(-2.68%) |
Jan 03, 2011 | 18.94 | 19.29 | 18.93 | 19.20 | 108,966 | +0.31(+1.66%) |
Dec 31, 2010 | 19.21 | 19.24 | 18.88 | 18.89 | 110,965 | -0.31(-1.60%) |
Dec 30, 2010 | 19.13 | 19.26 | 19.13 | 19.19 | 113,362 | +0.01(+0.03%) |
Dec 29, 2010 | 19.26 | 19.28 | 19.14 | 19.19 | 63,771 | -0.01(-0.03%) |
Dec 28, 2010 | 19.54 | 19.55 | 19.17 | 19.19 | 183,501 | -0.26(-1.34%) |
Dec 27, 2010 | 18.93 | 19.53 | 18.90 | 19.45 | 138,522 | +0.47(+2.47%) |
Dec 23, 2010 | 18.91 | 19.02 | 18.78 | 18.98 | 152,597 | +0.12(+0.62%) |
Dec 22, 2010 | 18.69 | 18.92 | 18.69 | 18.87 | 96,704 | +0.21(+1.12%) |
Dec 21, 2010 | 18.81 | 18.81 | 18.59 | 18.66 | 82,611 | -0.03(-0.17%) |
Dec 20, 2010 | 18.75 | 18.91 | 18.63 | 18.69 | 130,406 | -0.06(-0.31%) |
Dec 17, 2010 | 18.94 | 19.00 | 18.72 | 18.75 | 318,605 | -0.16(-0.83%) |
Dec 16, 2010 | 18.52 | 18.91 | 18.50 | 18.91 | 103,324 | +0.38(+2.08%) |
Dec 15, 2010 | 18.44 | 18.70 | 18.44 | 18.52 | 103,675 | +0.05(+0.25%) |
Dec 14, 2010 | 18.29 | 18.53 | 18.29 | 18.48 | 96,290 | +0.28(+1.54%) |
Dec 13, 2010 | 18.10 | 18.26 | 18.03 | 18.20 | 103,554 | +0.08(+0.47%) |
Dec 10, 2010 | 17.84 | 18.17 | 17.79 | 18.11 | 109,502 | +0.22(+1.24%) |
Dec 09, 2010 | 17.88 | 17.91 | 17.61 | 17.89 | 168,255 | +0.16(+0.88%) |
Dec 08, 2010 | 17.78 | 17.86 | 17.68 | 17.73 | 138,574 | +0.03(+0.15%) |
Dec 07, 2010 | 17.75 | 17.79 | 17.63 | 17.71 | 126,440 | +0.17(+0.96%) |
Dec 06, 2010 | 17.52 | 17.61 | 17.52 | 17.54 | 80,162 | -0.05(-0.30%) |
Dec 03, 2010 | 17.58 | 17.66 | 17.55 | 17.59 | 106,150 | -0.10(-0.59%) |
Dec 02, 2010 | 17.62 | 17.70 | 17.51 | 17.70 | 72,813 | +0.12(+0.70%) |
Dec 01, 2010 | 17.59 | 17.64 | 17.35 | 17.57 | 219,200 | +0.25(+1.46%) |
Nov 30, 2010 | 17.57 | 17.57 | 17.10 | 17.32 | 249,543 | -0.31(-1.77%) |
Nov 29, 2010 | 17.53 | 17.65 | 17.29 | 17.63 | 62,360 | -0.03(-0.15%) |
Nov 26, 2010 | 17.51 | 17.71 | 17.51 | 17.66 | 40,744 | +0.07(+0.41%) |
Nov 24, 2010 | 17.42 | 17.58 | 17.58 | 17.58 | 82,615 | +0.32(+1.84%) |
Nov 23, 2010 | 17.19 | 17.27 | 17.06 | 17.27 | 134,238 | -0.07(-0.38%) |
Nov 22, 2010 | 17.09 | 17.36 | 17.02 | 17.33 | 124,527 | +0.16(+0.95%) |
Nov 19, 2010 | 17.11 | 17.19 | 16.95 | 17.17 | 92,704 | +0.02(+0.11%) |
Nov 18, 2010 | 17.04 | 17.21 | 16.95 | 17.15 | 90,909 | +0.25(+1.50%) |
Nov 17, 2010 | 17.05 | 17.05 | 16.73 | 16.90 | 141,400 | -0.13(-0.76%) |
Nov 16, 2010 | 17.12 | 17.17 | 16.93 | 17.03 | 121,528 | -0.25(-1.43%) |
Nov 15, 2010 | 17.35 | 17.47 | 17.27 | 17.27 | 78,303 | -0.01(-0.04%) |
Nov 12, 2010 | 17.31 | 17.42 | 17.28 | 17.28 | 93,721 | -0.16(-0.93%) |
Nov 11, 2010 | 17.41 | 17.51 | 17.39 | 17.44 | 72,520 | -0.16(-0.89%) |
Nov 10, 2010 | 17.36 | 17.60 | 17.24 | 17.60 | 111,505 | +0.16(+0.93%) |
Nov 09, 2010 | 17.70 | 17.70 | 17.37 | 17.43 | 101,157 | -0.20(-1.11%) |
Nov 08, 2010 | 17.56 | 17.78 | 17.51 | 17.63 | 65,940 | -0.03(-0.15%) |
Nov 05, 2010 | 17.68 | 17.77 | 17.58 | 17.66 | 86,405 | +0.04(+0.22%) |
Nov 04, 2010 | 17.53 | 17.70 | 17.48 | 17.62 | 146,890 | +0.24(+1.38%) |
Nov 03, 2010 | 17.26 | 17.42 | 17.17 | 17.38 | 95,890 | +0.07(+0.41%) |
Nov 02, 2010 | 17.17 | 17.36 | 17.12 | 17.30 | 124,907 | +0.27(+1.60%) |