Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.75 | 19.14 | 18.71 | 18.92 | 2,260,408 | +0.34(+1.83%) |
Jan 28, 2011 | 18.81 | 18.94 | 18.46 | 18.58 | 1,769,204 | -0.29(-1.53%) |
Jan 27, 2011 | 19.02 | 19.07 | 18.79 | 18.87 | 1,824,803 | -0.14(-0.72%) |
Jan 26, 2011 | 18.70 | 19.14 | 18.59 | 19.00 | 2,642,755 | +0.31(+1.67%) |
Jan 25, 2011 | 18.56 | 18.71 | 18.49 | 18.69 | 1,178,704 | +0.05(+0.25%) |
Jan 24, 2011 | 18.30 | 18.68 | 18.18 | 18.64 | 1,399,321 | +0.37(+2.04%) |
Jan 21, 2011 | 18.09 | 18.35 | 18.07 | 18.27 | 1,167,006 | +0.25(+1.36%) |
Jan 20, 2011 | 17.94 | 18.04 | 17.81 | 18.02 | 1,624,270 | -0.17(-0.94%) |
Jan 19, 2011 | 18.20 | 18.37 | 18.15 | 18.19 | 1,666,642 | -0.00(-0.03%) |
Jan 18, 2011 | 18.09 | 18.23 | 18.04 | 18.20 | 1,022,581 | +0.04(+0.21%) |
Jan 14, 2011 | 17.91 | 18.19 | 17.91 | 18.16 | 917,424 | +0.22(+1.21%) |
Jan 13, 2011 | 18.02 | 18.13 | 17.89 | 17.94 | 1,027,407 | -0.13(-0.71%) |
Jan 12, 2011 | 18.07 | 18.12 | 17.98 | 18.07 | 1,075,662 | +0.05(+0.29%) |
Jan 11, 2011 | 17.76 | 18.09 | 17.73 | 18.02 | 1,227,038 | +0.36(+2.06%) |
Jan 10, 2011 | 17.69 | 17.75 | 17.55 | 17.66 | 1,065,466 | -0.11(-0.61%) |
Jan 07, 2011 | 17.84 | 17.88 | 17.70 | 17.76 | 1,257,671 | -0.01(-0.08%) |
Jan 06, 2011 | 17.83 | 17.86 | 17.67 | 17.78 | 1,027,365 | +0.01(+0.08%) |
Jan 05, 2011 | 17.79 | 17.88 | 17.71 | 17.76 | 1,089,663 | -0.06(-0.35%) |
Jan 04, 2011 | 18.04 | 18.08 | 17.82 | 17.83 | 1,907,261 | -0.23(-1.26%) |
Jan 03, 2011 | 17.66 | 18.05 | 17.63 | 18.05 | 1,253,361 | +0.43(+2.44%) |
Dec 31, 2010 | 17.71 | 17.75 | 17.59 | 17.62 | 585,500 | -0.09(-0.48%) |
Dec 30, 2010 | 17.76 | 17.85 | 17.60 | 17.71 | 546,107 | -0.07(-0.37%) |
Dec 29, 2010 | 17.72 | 17.85 | 17.72 | 17.77 | 570,467 | +0.09(+0.48%) |
Dec 28, 2010 | 17.66 | 17.70 | 17.56 | 17.69 | 402,288 | +0.03(+0.16%) |
Dec 27, 2010 | 17.62 | 17.66 | 17.49 | 17.66 | 468,299 | +0.01(+0.05%) |
Dec 23, 2010 | 17.52 | 17.73 | 17.48 | 17.65 | 737,016 | +0.09(+0.48%) |
Dec 22, 2010 | 17.40 | 17.57 | 17.40 | 17.57 | 926,821 | +0.21(+1.20%) |
Dec 21, 2010 | 17.22 | 17.36 | 17.16 | 17.36 | 1,112,933 | +0.13(+0.77%) |
Dec 20, 2010 | 17.32 | 17.36 | 17.12 | 17.23 | 836,323 | -0.16(-0.90%) |
Dec 17, 2010 | 17.31 | 17.39 | 17.18 | 17.38 | 1,248,718 | +0.07(+0.38%) |
Dec 16, 2010 | 17.41 | 17.46 | 17.21 | 17.32 | 2,028,770 | -0.10(-0.60%) |
Dec 15, 2010 | 17.32 | 17.49 | 17.30 | 17.42 | 1,369,540 | +0.08(+0.44%) |
Dec 14, 2010 | 17.41 | 17.47 | 17.27 | 17.34 | 1,512,216 | -0.13(-0.76%) |
Dec 13, 2010 | 17.53 | 17.67 | 17.44 | 17.48 | 1,032,999 | +0.02(+0.11%) |
Dec 10, 2010 | 17.39 | 17.51 | 17.35 | 17.46 | 1,450,333 | +0.08(+0.44%) |
Dec 09, 2010 | 17.35 | 17.44 | 17.28 | 17.38 | 1,791,800 | +0.05(+0.30%) |
Dec 08, 2010 | 17.44 | 17.45 | 17.23 | 17.33 | 1,695,797 | -0.11(-0.62%) |
Dec 07, 2010 | 17.76 | 17.79 | 17.42 | 17.44 | 1,606,506 | -0.17(-0.97%) |
Dec 06, 2010 | 17.49 | 17.66 | 17.40 | 17.61 | 1,239,334 | +0.06(+0.32%) |
Dec 03, 2010 | 17.68 | 17.84 | 17.42 | 17.55 | 2,021,634 | -0.23(-1.28%) |
Dec 02, 2010 | 17.53 | 17.80 | 17.52 | 17.78 | 2,177,974 | +0.35(+1.98%) |
Dec 01, 2010 | 17.39 | 17.46 | 17.26 | 17.43 | 2,080,859 | +0.24(+1.40%) |
Nov 30, 2010 | 17.31 | 17.41 | 17.19 | 17.19 | 2,660,609 | -0.33(-1.89%) |
Nov 29, 2010 | 17.45 | 17.54 | 17.22 | 17.52 | 1,608,534 | +0.04(+0.24%) |
Nov 26, 2010 | 17.40 | 17.56 | 17.31 | 17.48 | 599,074 | -0.13(-0.75%) |
Nov 24, 2010 | 17.35 | 17.61 | 17.61 | 17.61 | 1,515,456 | +0.43(+2.48%) |
Nov 23, 2010 | 17.25 | 17.29 | 17.07 | 17.19 | 1,821,037 | -0.19(-1.09%) |
Nov 22, 2010 | 17.34 | 17.38 | 17.17 | 17.38 | 1,615,448 | +0.03(+0.16%) |
Nov 19, 2010 | 17.13 | 17.39 | 17.05 | 17.35 | 1,125,077 | +0.22(+1.27%) |
Nov 18, 2010 | 17.43 | 17.56 | 17.05 | 17.13 | 1,892,615 | -0.15(-0.88%) |
Nov 17, 2010 | 17.36 | 17.43 | 17.22 | 17.28 | 1,058,156 | -0.11(-0.65%) |
Nov 16, 2010 | 17.57 | 17.61 | 17.20 | 17.40 | 1,866,385 | -0.29(-1.66%) |
Nov 15, 2010 | 17.55 | 17.82 | 17.54 | 17.69 | 1,688,804 | +0.20(+1.15%) |
Nov 12, 2010 | 17.69 | 17.74 | 17.41 | 17.49 | 1,193,210 | -0.35(-1.97%) |
Nov 11, 2010 | 17.87 | 17.94 | 17.68 | 17.84 | 1,262,587 | -0.10(-0.55%) |
Nov 10, 2010 | 17.77 | 17.98 | 17.59 | 17.94 | 1,881,314 | +0.32(+1.84%) |
Nov 09, 2010 | 17.88 | 17.89 | 17.59 | 17.61 | 1,310,910 | -0.08(-0.42%) |
Nov 08, 2010 | 17.94 | 17.97 | 17.68 | 17.69 | 1,040,436 | -0.28(-1.57%) |
Nov 05, 2010 | 17.82 | 17.97 | 17.78 | 17.97 | 1,031,593 | +0.18(+1.00%) |
Nov 04, 2010 | 18.13 | 18.20 | 17.74 | 17.79 | 2,081,062 | -0.15(-0.84%) |
Nov 03, 2010 | 18.00 | 18.00 | 17.66 | 17.94 | 1,019,349 | -0.05(-0.26%) |
Nov 02, 2010 | 18.07 | 18.12 | 17.93 | 17.99 | 1,048,784 | +0.06(+0.34%) |