Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.42 | 18.65 | 18.13 | 18.43 | 741,459 | +0.15(+0.83%) |
Jan 28, 2011 | 19.41 | 19.50 | 18.26 | 18.28 | 759,449 | -1.25(-6.41%) |
Jan 27, 2011 | 19.14 | 19.61 | 19.12 | 19.53 | 419,495 | +0.32(+1.66%) |
Jan 26, 2011 | 19.20 | 19.27 | 18.75 | 19.21 | 401,889 | -0.01(-0.04%) |
Jan 25, 2011 | 18.95 | 19.25 | 18.80 | 19.22 | 424,988 | +0.14(+0.75%) |
Jan 24, 2011 | 18.84 | 19.13 | 18.66 | 19.07 | 346,274 | +0.18(+0.98%) |
Jan 21, 2011 | 19.10 | 19.10 | 18.80 | 18.89 | 481,667 | -0.04(-0.22%) |
Jan 20, 2011 | 19.16 | 19.35 | 18.81 | 18.93 | 516,094 | -0.23(-1.18%) |
Jan 19, 2011 | 19.46 | 19.46 | 19.15 | 19.16 | 702,113 | -0.24(-1.26%) |
Jan 18, 2011 | 18.96 | 19.42 | 18.96 | 19.40 | 635,918 | +0.35(+1.85%) |
Jan 14, 2011 | 18.98 | 19.19 | 18.80 | 19.05 | 858,229 | -0.03(-0.18%) |
Jan 13, 2011 | 18.75 | 19.10 | 18.75 | 19.08 | 613,685 | +0.33(+1.75%) |
Jan 12, 2011 | 18.73 | 18.86 | 18.58 | 18.75 | 432,607 | +0.20(+1.09%) |
Jan 11, 2011 | 18.13 | 18.57 | 17.90 | 18.55 | 775,193 | +0.44(+2.41%) |
Jan 10, 2011 | 17.85 | 18.25 | 17.57 | 18.12 | 377,952 | +0.15(+0.84%) |
Jan 07, 2011 | 18.16 | 18.27 | 17.72 | 17.96 | 291,781 | -0.13(-0.74%) |
Jan 06, 2011 | 18.15 | 18.25 | 17.94 | 18.10 | 405,029 | -0.01(-0.05%) |
Jan 05, 2011 | 17.52 | 18.17 | 17.52 | 18.11 | 759,535 | +0.51(+2.91%) |
Jan 04, 2011 | 18.16 | 18.16 | 17.55 | 17.59 | 504,432 | -0.45(-2.51%) |
Jan 03, 2011 | 17.86 | 18.22 | 17.86 | 18.05 | 372,223 | +0.30(+1.70%) |
Dec 31, 2010 | 17.90 | 18.09 | 17.75 | 17.75 | 405,922 | -0.18(-1.03%) |
Dec 30, 2010 | 17.85 | 18.14 | 17.80 | 17.93 | 256,305 | +0.04(+0.23%) |
Dec 29, 2010 | 17.89 | 18.12 | 17.88 | 17.89 | 197,057 | -0.03(-0.19%) |
Dec 28, 2010 | 18.17 | 18.26 | 17.91 | 17.92 | 238,714 | -0.24(-1.30%) |
Dec 27, 2010 | 18.09 | 18.22 | 17.88 | 18.16 | 183,593 | +0.04(+0.23%) |
Dec 23, 2010 | 18.03 | 18.29 | 17.98 | 18.12 | 266,775 | +0.11(+0.61%) |
Dec 22, 2010 | 17.85 | 18.08 | 17.68 | 18.01 | 360,970 | +0.15(+0.85%) |
Dec 21, 2010 | 18.02 | 18.06 | 17.70 | 17.86 | 475,269 | -0.17(-0.92%) |
Dec 20, 2010 | 18.04 | 18.16 | 17.96 | 18.02 | 316,935 | -0.03(-0.15%) |
Dec 17, 2010 | 17.74 | 18.22 | 17.74 | 18.05 | 1,071,881 | +0.38(+2.14%) |
Dec 16, 2010 | 17.38 | 17.80 | 17.33 | 17.67 | 551,499 | +0.30(+1.74%) |
Dec 15, 2010 | 17.10 | 17.61 | 17.10 | 17.37 | 542,741 | +0.22(+1.27%) |
Dec 14, 2010 | 17.48 | 17.61 | 17.01 | 17.15 | 773,213 | -0.20(-1.16%) |
Dec 13, 2010 | 17.79 | 17.79 | 17.32 | 17.35 | 550,893 | -0.42(-2.36%) |
Dec 10, 2010 | 17.62 | 17.80 | 17.51 | 17.77 | 333,339 | +0.26(+1.49%) |
Dec 09, 2010 | 17.77 | 17.77 | 17.41 | 17.51 | 670,013 | -0.08(-0.43%) |
Dec 08, 2010 | 17.87 | 17.89 | 17.51 | 17.59 | 652,242 | -0.29(-1.64%) |
Dec 07, 2010 | 17.90 | 18.40 | 17.87 | 17.88 | 1,079,860 | +0.13(+0.71%) |
Dec 06, 2010 | 17.59 | 17.90 | 17.50 | 17.75 | 855,525 | +0.08(+0.43%) |
Dec 03, 2010 | 17.29 | 17.75 | 17.14 | 17.68 | 751,937 | +0.36(+2.09%) |
Dec 02, 2010 | 17.07 | 17.42 | 17.00 | 17.32 | 771,219 | +0.24(+1.38%) |
Dec 01, 2010 | 17.13 | 17.22 | 16.94 | 17.08 | 760,363 | +0.19(+1.12%) |
Nov 30, 2010 | 16.93 | 17.16 | 16.78 | 16.89 | 842,401 | -0.23(-1.35%) |
Nov 29, 2010 | 16.65 | 17.18 | 16.65 | 17.12 | 1,126,692 | +0.29(+1.70%) |
Nov 26, 2010 | 16.64 | 16.87 | 16.64 | 16.84 | 709,419 | +0.08(+0.50%) |
Nov 24, 2010 | 17.05 | 16.76 | 16.76 | 16.76 | 2,514,195 | -0.24(-1.38%) |
Nov 23, 2010 | 17.77 | 17.77 | 16.86 | 16.99 | 4,079,083 | -1.97(-10.37%) |
Nov 22, 2010 | 19.56 | 19.56 | 18.88 | 18.96 | 1,089,864 | -0.67(-3.42%) |
Nov 19, 2010 | 19.30 | 19.66 | 19.30 | 19.63 | 691,746 | +0.24(+1.26%) |
Nov 18, 2010 | 19.37 | 19.67 | 19.32 | 19.38 | 690,305 | +0.17(+0.87%) |
Nov 17, 2010 | 19.05 | 19.38 | 19.05 | 19.22 | 650,724 | +0.15(+0.79%) |
Nov 16, 2010 | 19.39 | 19.55 | 18.99 | 19.06 | 633,308 | -0.46(-2.37%) |
Nov 15, 2010 | 19.38 | 19.73 | 19.38 | 19.53 | 457,907 | +0.16(+0.82%) |
Nov 12, 2010 | 19.80 | 19.95 | 19.26 | 19.37 | 919,926 | -0.63(-3.15%) |
Nov 11, 2010 | 19.34 | 20.03 | 19.34 | 20.00 | 655,277 | +0.41(+2.10%) |
Nov 10, 2010 | 18.87 | 19.64 | 18.58 | 19.59 | 914,348 | +0.78(+4.15%) |
Nov 09, 2010 | 19.30 | 19.35 | 18.77 | 18.80 | 885,880 | -0.40(-2.10%) |
Nov 08, 2010 | 19.59 | 19.66 | 19.02 | 19.21 | 1,115,496 | -0.51(-2.60%) |
Nov 05, 2010 | 19.90 | 20.01 | 19.59 | 19.72 | 922,342 | -0.18(-0.93%) |
Nov 04, 2010 | 20.14 | 20.31 | 19.90 | 19.90 | 644,961 | -0.11(-0.55%) |
Nov 03, 2010 | 19.96 | 20.11 | 19.80 | 20.01 | 376,961 | +0.05(+0.25%) |
Nov 02, 2010 | 19.73 | 19.97 | 19.48 | 19.96 | 548,213 | +0.31(+1.58%) |