Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.55 | 17.69 | 17.45 | 17.46 | 425,656 | -0.07(-0.39%) |
Jan 28, 2011 | 17.91 | 17.91 | 17.52 | 17.53 | 498,709 | -0.40(-2.26%) |
Jan 27, 2011 | 17.90 | 17.98 | 17.88 | 17.93 | 475,005 | -0.03(-0.15%) |
Jan 26, 2011 | 18.01 | 18.05 | 17.89 | 17.96 | 469,841 | -0.04(-0.21%) |
Jan 25, 2011 | 17.61 | 18.02 | 17.59 | 18.00 | 716,163 | +0.31(+1.73%) |
Jan 24, 2011 | 17.44 | 17.70 | 17.42 | 17.69 | 739,366 | +0.26(+1.52%) |
Jan 21, 2011 | 17.69 | 17.69 | 17.41 | 17.43 | 584,885 | -0.17(-0.95%) |
Jan 20, 2011 | 17.55 | 17.77 | 17.55 | 17.59 | 513,475 | -0.03(-0.19%) |
Jan 19, 2011 | 17.87 | 17.94 | 17.63 | 17.63 | 512,813 | -0.29(-1.64%) |
Jan 18, 2011 | 17.92 | 17.94 | 17.83 | 17.92 | 527,393 | -0.02(-0.13%) |
Jan 14, 2011 | 17.93 | 17.99 | 17.88 | 17.94 | 327,803 | +0.02(+0.12%) |
Jan 13, 2011 | 17.91 | 17.93 | 17.81 | 17.92 | 277,206 | +0.03(+0.17%) |
Jan 12, 2011 | 17.99 | 18.02 | 17.85 | 17.89 | 324,967 | +0.07(+0.37%) |
Jan 11, 2011 | 17.89 | 17.95 | 17.80 | 17.83 | 269,286 | -0.02(-0.10%) |
Jan 10, 2011 | 17.83 | 17.91 | 17.68 | 17.85 | 582,627 | -0.09(-0.50%) |
Jan 07, 2011 | 18.07 | 18.08 | 17.76 | 17.94 | 740,428 | -0.08(-0.43%) |
Jan 06, 2011 | 18.01 | 18.10 | 17.94 | 18.01 | 395,026 | -0.02(-0.13%) |
Jan 05, 2011 | 18.03 | 18.07 | 17.93 | 18.04 | 388,333 | -0.04(-0.21%) |
Jan 04, 2011 | 18.32 | 18.32 | 17.97 | 18.08 | 479,562 | -0.26(-1.40%) |
Jan 03, 2011 | 18.21 | 18.34 | 18.15 | 18.33 | 303,020 | +0.30(+1.65%) |
Dec 31, 2010 | 18.21 | 18.25 | 18.03 | 18.03 | 336,919 | -0.19(-1.04%) |
Dec 30, 2010 | 18.37 | 18.37 | 18.22 | 18.22 | 189,532 | -0.12(-0.66%) |
Dec 29, 2010 | 18.36 | 18.43 | 18.32 | 18.35 | 104,916 | +0.01(+0.03%) |
Dec 28, 2010 | 18.33 | 18.36 | 18.27 | 18.34 | 141,899 | +0.02(+0.11%) |
Dec 27, 2010 | 18.36 | 18.39 | 18.30 | 18.32 | 194,129 | -0.11(-0.58%) |
Dec 23, 2010 | 18.43 | 18.49 | 18.41 | 18.43 | 369,646 | -0.00(-0.02%) |
Dec 22, 2010 | 18.41 | 18.52 | 18.38 | 18.43 | 192,536 | +0.05(+0.29%) |
Dec 21, 2010 | 18.32 | 18.41 | 18.21 | 18.38 | 296,777 | +0.15(+0.82%) |
Dec 20, 2010 | 18.37 | 18.43 | 18.21 | 18.23 | 253,819 | -0.09(-0.50%) |
Dec 17, 2010 | 18.54 | 18.55 | 18.26 | 18.32 | 1,341,614 | -0.22(-1.20%) |
Dec 16, 2010 | 18.40 | 18.60 | 18.39 | 18.54 | 409,986 | +0.17(+0.91%) |
Dec 15, 2010 | 18.30 | 18.54 | 18.30 | 18.38 | 645,001 | +0.08(+0.44%) |
Dec 14, 2010 | 18.34 | 18.44 | 18.24 | 18.30 | 303,464 | +0.03(+0.18%) |
Dec 13, 2010 | 18.39 | 18.42 | 18.25 | 18.26 | 350,364 | -0.11(-0.60%) |
Dec 10, 2010 | 18.37 | 18.39 | 18.26 | 18.37 | 412,618 | -0.00(-0.02%) |
Dec 09, 2010 | 18.28 | 18.43 | 18.22 | 18.38 | 332,023 | +0.13(+0.73%) |
Dec 08, 2010 | 18.18 | 18.32 | 18.16 | 18.24 | 335,528 | +0.14(+0.77%) |
Dec 07, 2010 | 18.14 | 18.29 | 18.08 | 18.10 | 283,695 | +0.07(+0.41%) |
Dec 06, 2010 | 17.96 | 18.13 | 17.90 | 18.03 | 274,572 | -0.04(-0.20%) |
Dec 03, 2010 | 17.96 | 18.09 | 17.88 | 18.06 | 206,290 | +0.02(+0.12%) |
Dec 02, 2010 | 17.88 | 18.05 | 17.83 | 18.04 | 317,840 | +0.14(+0.76%) |
Dec 01, 2010 | 17.79 | 18.04 | 17.79 | 17.91 | 463,046 | +0.28(+1.59%) |
Nov 30, 2010 | 17.54 | 17.65 | 17.43 | 17.63 | 589,714 | -0.09(-0.52%) |
Nov 29, 2010 | 17.74 | 17.78 | 17.54 | 17.72 | 253,022 | -0.14(-0.77%) |
Nov 26, 2010 | 17.86 | 18.00 | 17.82 | 17.86 | 119,802 | -0.15(-0.83%) |
Nov 24, 2010 | 17.96 | 18.00 | 18.00 | 18.00 | 429,665 | +0.21(+1.17%) |
Nov 23, 2010 | 17.84 | 17.92 | 17.70 | 17.80 | 483,238 | -0.24(-1.30%) |
Nov 22, 2010 | 17.89 | 18.06 | 17.73 | 18.03 | 384,424 | +0.07(+0.40%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.75 | 17.96 | 356,715 | +0.10(+0.55%) |
Nov 18, 2010 | 17.72 | 17.99 | 17.64 | 17.86 | 270,170 | +0.32(+1.80%) |
Nov 17, 2010 | 17.53 | 17.61 | 17.38 | 17.55 | 181,827 | +0.03(+0.17%) |
Nov 16, 2010 | 17.71 | 17.75 | 17.39 | 17.52 | 309,993 | -0.32(-1.80%) |
Nov 15, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 187,294 | +0.13(+0.76%) |
Nov 12, 2010 | 17.73 | 17.89 | 17.69 | 17.70 | 275,960 | -0.17(-0.93%) |
Nov 11, 2010 | 17.80 | 17.94 | 17.76 | 17.87 | 227,292 | -0.06(-0.35%) |
Nov 10, 2010 | 17.78 | 17.94 | 17.67 | 17.93 | 244,181 | +0.21(+1.21%) |
Nov 09, 2010 | 18.02 | 18.05 | 17.65 | 17.72 | 251,271 | -0.33(-1.85%) |
Nov 08, 2010 | 18.03 | 18.09 | 17.87 | 18.05 | 263,533 | -0.02(-0.12%) |
Nov 05, 2010 | 17.86 | 18.08 | 17.83 | 18.07 | 395,897 | +0.15(+0.83%) |
Nov 04, 2010 | 17.59 | 17.93 | 17.43 | 17.92 | 582,442 | +0.58(+3.33%) |
Nov 03, 2010 | 17.37 | 17.50 | 17.19 | 17.35 | 266,534 | -0.02(-0.10%) |
Nov 02, 2010 | 17.28 | 17.38 | 17.09 | 17.36 | 544,628 | +0.28(+1.64%) |