Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.52 | 18.82 | 18.29 | 18.41 | 199,447 | -0.01(-0.05%) |
Jan 28, 2011 | 19.33 | 19.44 | 18.35 | 18.42 | 226,368 | -0.95(-4.90%) |
Jan 27, 2011 | 19.02 | 19.55 | 18.93 | 19.37 | 119,872 | +0.38(+2.00%) |
Jan 26, 2011 | 18.36 | 19.12 | 18.16 | 18.99 | 175,780 | +0.66(+3.60%) |
Jan 25, 2011 | 18.16 | 18.36 | 17.97 | 18.33 | 99,436 | +0.02(+0.11%) |
Jan 24, 2011 | 18.14 | 18.41 | 18.10 | 18.31 | 104,563 | +0.20(+1.10%) |
Jan 21, 2011 | 18.15 | 18.30 | 18.06 | 18.11 | 232,269 | +0.09(+0.50%) |
Jan 20, 2011 | 18.01 | 18.35 | 17.95 | 18.02 | 156,616 | -0.14(-0.77%) |
Jan 19, 2011 | 18.36 | 18.45 | 18.03 | 18.16 | 167,476 | -0.23(-1.25%) |
Jan 18, 2011 | 18.54 | 18.54 | 18.15 | 18.39 | 130,507 | -0.17(-0.92%) |
Jan 14, 2011 | 18.54 | 18.61 | 18.36 | 18.56 | 204,996 | -0.03(-0.16%) |
Jan 13, 2011 | 18.86 | 18.97 | 18.47 | 18.59 | 121,959 | -0.24(-1.27%) |
Jan 12, 2011 | 19.00 | 19.03 | 18.71 | 18.83 | 209,284 | +0.07(+0.37%) |
Jan 11, 2011 | 18.99 | 19.19 | 18.66 | 18.76 | 182,616 | -0.15(-0.79%) |
Jan 10, 2011 | 18.62 | 18.96 | 18.39 | 18.91 | 322,754 | +0.19(+1.01%) |
Jan 07, 2011 | 18.70 | 18.72 | 18.37 | 18.72 | 186,723 | +0.10(+0.54%) |
Jan 06, 2011 | 18.61 | 18.64 | 18.31 | 18.62 | 134,367 | -0.01(-0.05%) |
Jan 05, 2011 | 18.50 | 18.79 | 18.27 | 18.63 | 138,762 | +0.12(+0.65%) |
Jan 04, 2011 | 18.88 | 19.00 | 18.29 | 18.51 | 203,936 | -0.25(-1.33%) |
Jan 03, 2011 | 18.79 | 18.90 | 18.52 | 18.76 | 298,010 | +0.28(+1.52%) |
Dec 31, 2010 | 18.77 | 18.83 | 18.34 | 18.48 | 194,876 | -0.32(-1.70%) |
Dec 30, 2010 | 18.37 | 18.87 | 18.27 | 18.80 | 191,775 | +0.35(+1.90%) |
Dec 29, 2010 | 17.86 | 18.50 | 17.84 | 18.45 | 232,136 | +0.63(+3.54%) |
Dec 28, 2010 | 18.07 | 18.18 | 17.72 | 17.82 | 124,461 | -0.28(-1.55%) |
Dec 27, 2010 | 17.99 | 18.21 | 17.83 | 18.10 | 66,535 | +0.04(+0.22%) |
Dec 23, 2010 | 18.12 | 18.31 | 17.99 | 18.06 | 88,479 | -0.08(-0.44%) |
Dec 22, 2010 | 18.74 | 18.90 | 18.09 | 18.14 | 170,537 | -0.53(-2.84%) |
Dec 21, 2010 | 17.60 | 18.73 | 17.47 | 18.67 | 398,459 | +1.17(+6.69%) |
Dec 20, 2010 | 17.01 | 17.57 | 16.92 | 17.50 | 242,727 | +0.63(+3.73%) |
Dec 17, 2010 | 17.04 | 17.04 | 16.58 | 16.87 | 288,720 | -0.17(-1.00%) |
Dec 16, 2010 | 16.97 | 17.19 | 16.79 | 17.04 | 179,241 | +0.14(+0.83%) |
Dec 15, 2010 | 16.92 | 17.21 | 16.81 | 16.90 | 215,883 | -0.04(-0.24%) |
Dec 14, 2010 | 16.89 | 17.26 | 16.83 | 16.94 | 241,654 | +0.14(+0.83%) |
Dec 13, 2010 | 17.65 | 17.65 | 16.79 | 16.80 | 193,920 | -0.74(-4.22%) |
Dec 10, 2010 | 17.11 | 17.71 | 17.03 | 17.54 | 153,431 | +0.50(+2.93%) |
Dec 09, 2010 | 17.19 | 17.19 | 16.95 | 17.04 | 109,406 | +0.03(+0.18%) |
Dec 08, 2010 | 17.33 | 17.45 | 16.99 | 17.01 | 91,561 | -0.27(-1.56%) |
Dec 07, 2010 | 17.37 | 17.45 | 17.15 | 17.28 | 252,736 | +0.15(+0.88%) |
Dec 06, 2010 | 17.12 | 17.39 | 16.89 | 17.13 | 308,672 | +0.00(+0.00%) |
Dec 03, 2010 | 16.70 | 17.22 | 16.63 | 17.13 | 324,931 | +0.38(+2.27%) |
Dec 02, 2010 | 16.20 | 16.79 | 16.20 | 16.75 | 276,850 | +0.61(+3.78%) |
Dec 01, 2010 | 16.20 | 16.50 | 15.93 | 16.14 | 212,601 | +0.40(+2.54%) |
Nov 30, 2010 | 15.75 | 16.00 | 15.56 | 15.74 | 204,852 | -0.26(-1.62%) |
Nov 29, 2010 | 15.95 | 16.04 | 15.48 | 16.00 | 145,448 | -0.10(-0.62%) |
Nov 26, 2010 | 16.00 | 16.21 | 16.00 | 16.10 | 64,015 | -0.05(-0.31%) |
Nov 24, 2010 | 15.58 | 16.15 | 16.15 | 16.15 | 232,709 | +0.70(+4.53%) |
Nov 23, 2010 | 15.31 | 15.60 | 15.29 | 15.45 | 110,156 | -0.15(-0.96%) |
Nov 22, 2010 | 15.55 | 15.87 | 15.41 | 15.60 | 242,393 | -0.05(-0.32%) |
Nov 19, 2010 | 16.06 | 16.06 | 15.60 | 15.65 | 275,673 | -0.38(-2.37%) |
Nov 18, 2010 | 15.58 | 16.20 | 15.58 | 16.03 | 233,199 | +0.65(+4.23%) |
Nov 17, 2010 | 15.46 | 15.60 | 15.30 | 15.38 | 205,999 | -0.07(-0.45%) |
Nov 16, 2010 | 15.50 | 15.78 | 15.21 | 15.45 | 213,092 | -0.11(-0.71%) |
Nov 15, 2010 | 15.75 | 16.00 | 15.51 | 15.56 | 146,816 | -0.06(-0.38%) |
Nov 12, 2010 | 15.71 | 15.92 | 15.47 | 15.62 | 224,217 | -0.27(-1.70%) |
Nov 11, 2010 | 15.80 | 16.03 | 15.69 | 15.89 | 75,285 | -0.14(-0.87%) |
Nov 10, 2010 | 15.92 | 16.11 | 15.76 | 16.03 | 117,973 | +0.17(+1.07%) |
Nov 09, 2010 | 16.04 | 16.12 | 15.72 | 15.86 | 183,328 | -0.15(-0.94%) |
Nov 08, 2010 | 15.78 | 16.16 | 15.71 | 16.01 | 150,424 | +0.20(+1.27%) |
Nov 05, 2010 | 15.91 | 16.06 | 15.57 | 15.81 | 190,962 | -0.02(-0.13%) |
Nov 04, 2010 | 15.37 | 16.05 | 15.34 | 15.83 | 425,740 | +0.83(+5.53%) |
Nov 03, 2010 | 14.88 | 15.02 | 14.66 | 15.00 | 105,534 | +0.10(+0.67%) |
Nov 02, 2010 | 14.84 | 15.12 | 14.70 | 14.90 | 181,129 | +0.33(+2.26%) |