Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.12 | 19.16 | 19.02 | 19.13 | 523,672 | +0.04(+0.22%) |
Jan 28, 2011 | 19.39 | 19.46 | 19.04 | 19.09 | 800,760 | -0.37(-1.88%) |
Jan 27, 2011 | 19.50 | 19.50 | 19.34 | 19.45 | 160,548 | -0.02(-0.13%) |
Jan 26, 2011 | 19.32 | 19.51 | 19.29 | 19.48 | 283,460 | +0.27(+1.43%) |
Jan 25, 2011 | 18.99 | 19.21 | 18.98 | 19.20 | 748,325 | +0.12(+0.65%) |
Jan 24, 2011 | 18.89 | 19.10 | 18.89 | 19.08 | 759,144 | +0.17(+0.92%) |
Jan 21, 2011 | 18.99 | 19.03 | 18.90 | 18.90 | 1,479,390 | +0.02(+0.13%) |
Jan 20, 2011 | 18.83 | 19.00 | 18.80 | 18.88 | 405,740 | -0.05(-0.26%) |
Jan 19, 2011 | 19.20 | 19.20 | 18.90 | 18.93 | 967,795 | -0.25(-1.30%) |
Jan 18, 2011 | 19.26 | 19.39 | 19.13 | 19.18 | 995,499 | -0.12(-0.60%) |
Jan 14, 2011 | 19.37 | 19.43 | 19.28 | 19.29 | 771,099 | -0.10(-0.51%) |
Jan 13, 2011 | 19.32 | 19.44 | 19.31 | 19.39 | 256,712 | +0.07(+0.34%) |
Jan 12, 2011 | 19.32 | 19.41 | 19.29 | 19.33 | 378,617 | +0.09(+0.48%) |
Jan 11, 2011 | 19.45 | 19.45 | 19.13 | 19.24 | 764,300 | -0.16(-0.81%) |
Jan 10, 2011 | 19.44 | 19.48 | 19.29 | 19.39 | 224,407 | -0.06(-0.30%) |
Jan 07, 2011 | 19.58 | 19.61 | 19.32 | 19.45 | 640,974 | -0.15(-0.76%) |
Jan 06, 2011 | 19.92 | 19.93 | 19.53 | 19.60 | 1,197,147 | -0.31(-1.55%) |
Jan 05, 2011 | 19.64 | 19.95 | 19.64 | 19.91 | 1,140,971 | +0.18(+0.93%) |
Jan 04, 2011 | 19.72 | 19.83 | 19.65 | 19.73 | 647,164 | +0.02(+0.13%) |
Jan 03, 2011 | 19.58 | 19.76 | 19.53 | 19.70 | 531,748 | +0.27(+1.37%) |
Dec 31, 2010 | 19.48 | 19.50 | 19.37 | 19.43 | 102,224 | +0.03(+0.17%) |
Dec 30, 2010 | 19.48 | 19.48 | 19.39 | 19.40 | 230,291 | -0.01(-0.04%) |
Dec 29, 2010 | 19.41 | 19.43 | 19.29 | 19.41 | 121,014 | +0.07(+0.39%) |
Dec 28, 2010 | 19.34 | 19.45 | 19.33 | 19.34 | 192,038 | -0.06(-0.30%) |
Dec 27, 2010 | 19.25 | 19.39 | 19.23 | 19.39 | 127,715 | +0.11(+0.56%) |
Dec 23, 2010 | 19.34 | 19.35 | 19.25 | 19.29 | 272,827 | -0.02(-0.13%) |
Dec 22, 2010 | 19.31 | 19.35 | 19.25 | 19.31 | 255,919 | +0.00(+0.02%) |
Dec 21, 2010 | 19.25 | 19.33 | 19.23 | 19.31 | 177,245 | +0.11(+0.58%) |
Dec 20, 2010 | 19.07 | 19.23 | 19.04 | 19.19 | 153,791 | +0.18(+0.95%) |
Dec 17, 2010 | 19.06 | 19.08 | 18.96 | 19.01 | 633,202 | -0.07(-0.39%) |
Dec 16, 2010 | 18.99 | 19.12 | 18.92 | 19.09 | 418,135 | +0.04(+0.22%) |
Dec 15, 2010 | 19.14 | 19.23 | 19.03 | 19.05 | 556,201 | -0.09(-0.47%) |
Dec 14, 2010 | 18.97 | 19.14 | 18.97 | 19.14 | 264,423 | +0.20(+1.04%) |
Dec 13, 2010 | 19.05 | 19.12 | 18.94 | 18.94 | 140,011 | -0.01(-0.04%) |
Dec 10, 2010 | 18.90 | 18.98 | 18.82 | 18.95 | 230,654 | +0.07(+0.39%) |
Dec 09, 2010 | 18.79 | 18.87 | 18.73 | 18.87 | 265,807 | +0.19(+1.01%) |
Dec 08, 2010 | 18.78 | 18.82 | 18.63 | 18.68 | 673,906 | -0.01(-0.04%) |
Dec 07, 2010 | 18.89 | 18.89 | 18.69 | 18.69 | 232,862 | +0.04(+0.20%) |
Dec 06, 2010 | 18.56 | 18.71 | 18.56 | 18.65 | 290,342 | +0.05(+0.24%) |
Dec 03, 2010 | 18.43 | 18.61 | 18.41 | 18.61 | 420,588 | +0.09(+0.49%) |
Dec 02, 2010 | 18.36 | 18.55 | 18.36 | 18.52 | 584,700 | +0.20(+1.08%) |
Dec 01, 2010 | 18.28 | 18.37 | 18.26 | 18.32 | 460,377 | +0.34(+1.88%) |
Nov 30, 2010 | 17.95 | 18.13 | 17.94 | 17.98 | 646,988 | -0.16(-0.86%) |
Nov 29, 2010 | 18.26 | 18.26 | 17.96 | 18.14 | 1,123,542 | -0.14(-0.77%) |
Nov 26, 2010 | 18.23 | 18.30 | 18.13 | 18.28 | 73,155 | -0.01(-0.04%) |
Nov 24, 2010 | 18.21 | 18.29 | 18.29 | 18.29 | 273,600 | +0.21(+1.16%) |
Nov 23, 2010 | 18.10 | 18.17 | 18.04 | 18.08 | 893,211 | -0.25(-1.37%) |
Nov 22, 2010 | 18.41 | 18.41 | 18.19 | 18.33 | 326,018 | -0.04(-0.22%) |
Nov 19, 2010 | 18.30 | 18.40 | 18.15 | 18.37 | 189,935 | +0.07(+0.40%) |
Nov 18, 2010 | 18.16 | 18.36 | 18.16 | 18.30 | 218,299 | +0.30(+1.65%) |
Nov 17, 2010 | 17.98 | 18.10 | 17.93 | 18.00 | 358,425 | +0.03(+0.18%) |
Nov 16, 2010 | 18.12 | 18.20 | 17.88 | 17.97 | 687,228 | -0.30(-1.67%) |
Nov 15, 2010 | 18.39 | 18.46 | 18.27 | 18.27 | 338,349 | -0.05(-0.27%) |
Nov 12, 2010 | 18.48 | 18.48 | 18.24 | 18.32 | 223,924 | -0.21(-1.16%) |
Nov 11, 2010 | 18.42 | 18.56 | 18.42 | 18.54 | 487,548 | -0.03(-0.16%) |
Nov 10, 2010 | 18.42 | 18.60 | 18.32 | 18.56 | 307,933 | +0.12(+0.62%) |
Nov 09, 2010 | 18.60 | 18.64 | 18.41 | 18.45 | 515,386 | -0.09(-0.51%) |
Nov 08, 2010 | 18.44 | 18.55 | 18.40 | 18.54 | 207,018 | -0.02(-0.11%) |
Nov 05, 2010 | 18.70 | 18.70 | 18.45 | 18.56 | 317,183 | -0.06(-0.33%) |
Nov 04, 2010 | 18.54 | 18.68 | 18.51 | 18.63 | 336,939 | +0.21(+1.16%) |
Nov 03, 2010 | 18.39 | 18.42 | 18.22 | 18.41 | 360,451 | +0.07(+0.40%) |
Nov 02, 2010 | 18.25 | 18.36 | 18.25 | 18.34 | 272,510 | +0.18(+1.00%) |