Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.69 | 18.83 | 18.07 | 18.52 | 51,861 | -0.17(-0.90%) |
Jan 28, 2011 | 18.93 | 19.17 | 18.57 | 18.69 | 81,643 | -0.22(-1.15%) |
Jan 27, 2011 | 18.89 | 18.99 | 18.34 | 18.90 | 45,602 | -0.06(-0.34%) |
Jan 26, 2011 | 18.75 | 19.04 | 18.61 | 18.97 | 50,251 | +0.35(+1.90%) |
Jan 25, 2011 | 18.61 | 18.75 | 18.33 | 18.61 | 52,596 | -0.14(-0.73%) |
Jan 24, 2011 | 18.71 | 18.96 | 18.53 | 18.75 | 43,829 | -0.02(-0.09%) |
Jan 21, 2011 | 18.77 | 18.89 | 18.49 | 18.77 | 62,106 | +0.12(+0.65%) |
Jan 20, 2011 | 18.15 | 18.73 | 18.00 | 18.65 | 137,213 | +0.51(+2.79%) |
Jan 19, 2011 | 18.65 | 18.65 | 18.03 | 18.14 | 43,588 | -0.47(-2.54%) |
Jan 18, 2011 | 18.93 | 18.93 | 18.54 | 18.61 | 27,593 | -0.24(-1.28%) |
Jan 14, 2011 | 19.00 | 19.05 | 18.54 | 18.85 | 40,544 | -0.11(-0.59%) |
Jan 13, 2011 | 18.80 | 19.03 | 18.80 | 18.97 | 22,920 | +0.19(+1.03%) |
Jan 12, 2011 | 18.43 | 18.81 | 18.32 | 18.77 | 41,749 | +0.47(+2.54%) |
Jan 11, 2011 | 18.27 | 18.38 | 18.01 | 18.31 | 32,459 | +0.24(+1.33%) |
Jan 10, 2011 | 17.78 | 18.11 | 17.49 | 18.07 | 37,921 | +0.30(+1.72%) |
Jan 07, 2011 | 17.82 | 17.85 | 17.47 | 17.76 | 61,708 | -0.06(-0.31%) |
Jan 06, 2011 | 18.12 | 18.12 | 17.65 | 17.82 | 127,801 | -0.30(-1.64%) |
Jan 05, 2011 | 18.48 | 18.51 | 17.97 | 18.12 | 63,123 | -0.35(-1.91%) |
Jan 04, 2011 | 19.13 | 19.13 | 18.40 | 18.47 | 47,715 | -0.55(-2.87%) |
Jan 03, 2011 | 19.09 | 19.58 | 18.94 | 19.01 | 157,011 | +0.52(+2.82%) |
Dec 31, 2010 | 18.57 | 18.77 | 18.20 | 18.49 | 57,369 | -0.06(-0.35%) |
Dec 30, 2010 | 18.65 | 18.81 | 18.38 | 18.56 | 35,263 | -0.18(-0.94%) |
Dec 29, 2010 | 18.43 | 18.77 | 18.39 | 18.73 | 39,600 | +0.30(+1.61%) |
Dec 28, 2010 | 18.57 | 18.69 | 18.38 | 18.44 | 10,959 | -0.17(-0.91%) |
Dec 27, 2010 | 18.25 | 18.85 | 18.24 | 18.61 | 14,550 | +0.32(+1.76%) |
Dec 23, 2010 | 18.36 | 18.52 | 18.08 | 18.28 | 30,364 | -0.11(-0.61%) |
Dec 22, 2010 | 19.11 | 19.35 | 18.35 | 18.40 | 114,155 | -0.71(-3.74%) |
Dec 21, 2010 | 19.05 | 19.11 | 18.81 | 19.11 | 69,546 | +0.10(+0.51%) |
Dec 20, 2010 | 18.62 | 19.03 | 18.60 | 19.01 | 52,255 | +0.45(+2.42%) |
Dec 17, 2010 | 18.65 | 18.70 | 18.30 | 18.56 | 196,000 | -0.14(-0.73%) |
Dec 16, 2010 | 18.49 | 18.77 | 18.45 | 18.70 | 93,628 | +0.19(+1.04%) |
Dec 15, 2010 | 19.13 | 19.26 | 18.47 | 18.51 | 91,795 | -0.63(-3.27%) |
Dec 14, 2010 | 18.83 | 19.15 | 18.74 | 19.13 | 38,357 | +0.37(+1.97%) |
Dec 13, 2010 | 19.10 | 19.13 | 18.69 | 18.77 | 24,635 | -0.22(-1.14%) |
Dec 10, 2010 | 18.48 | 19.09 | 18.39 | 18.98 | 45,230 | +0.47(+2.56%) |
Dec 09, 2010 | 18.82 | 18.85 | 18.44 | 18.51 | 63,715 | -0.11(-0.60%) |
Dec 08, 2010 | 19.59 | 19.60 | 18.56 | 18.62 | 78,634 | -0.89(-4.54%) |
Dec 07, 2010 | 19.58 | 19.79 | 19.32 | 19.51 | 74,975 | +0.13(+0.68%) |
Dec 06, 2010 | 18.90 | 19.43 | 18.73 | 19.38 | 43,690 | +0.39(+2.03%) |
Dec 03, 2010 | 18.62 | 19.04 | 18.40 | 18.99 | 88,774 | +0.29(+1.54%) |
Dec 02, 2010 | 18.81 | 18.89 | 18.43 | 18.70 | 107,779 | -0.02(-0.09%) |
Dec 01, 2010 | 18.73 | 19.05 | 18.44 | 18.72 | 132,904 | +0.19(+1.04%) |
Nov 30, 2010 | 18.48 | 18.66 | 18.30 | 18.52 | 80,558 | +0.04(+0.22%) |
Nov 29, 2010 | 18.07 | 18.55 | 17.75 | 18.48 | 53,442 | +0.39(+2.17%) |
Nov 26, 2010 | 18.30 | 18.48 | 18.09 | 18.09 | 42,098 | -0.35(-1.91%) |
Nov 24, 2010 | 18.04 | 18.44 | 18.44 | 18.44 | 194,027 | +0.41(+2.30%) |
Nov 23, 2010 | 17.90 | 18.18 | 17.68 | 18.03 | 48,794 | -0.07(-0.39%) |
Nov 22, 2010 | 17.57 | 18.35 | 17.57 | 18.10 | 35,952 | +0.38(+2.12%) |
Nov 19, 2010 | 17.83 | 17.98 | 17.59 | 17.72 | 72,464 | -0.05(-0.31%) |
Nov 18, 2010 | 17.67 | 17.91 | 17.31 | 17.78 | 82,339 | +0.34(+1.98%) |
Nov 17, 2010 | 17.36 | 17.46 | 17.21 | 17.43 | 48,235 | +0.07(+0.41%) |
Nov 16, 2010 | 17.43 | 17.51 | 17.07 | 17.36 | 190,532 | -0.12(-0.67%) |
Nov 15, 2010 | 17.73 | 17.82 | 17.48 | 17.48 | 32,180 | -0.23(-1.28%) |
Nov 12, 2010 | 17.82 | 17.95 | 17.43 | 17.71 | 28,413 | -0.26(-1.44%) |
Nov 11, 2010 | 18.07 | 18.30 | 17.94 | 17.97 | 22,854 | -0.31(-1.67%) |
Nov 10, 2010 | 17.97 | 18.27 | 17.76 | 18.27 | 41,143 | +0.41(+2.32%) |
Nov 09, 2010 | 17.98 | 18.05 | 17.72 | 17.86 | 39,439 | -0.16(-0.87%) |
Nov 08, 2010 | 17.78 | 18.04 | 17.69 | 18.01 | 28,269 | +0.11(+0.61%) |
Nov 05, 2010 | 18.02 | 18.02 | 17.83 | 17.90 | 42,209 | -0.10(-0.57%) |
Nov 04, 2010 | 17.82 | 18.04 | 17.60 | 18.01 | 252,334 | +0.37(+2.09%) |
Nov 03, 2010 | 17.44 | 17.68 | 17.43 | 17.64 | 48,682 | +0.03(+0.18%) |
Nov 02, 2010 | 17.43 | 17.62 | 17.22 | 17.61 | 86,223 | +0.39(+2.27%) |