Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.16 | 18.19 | 18.13 | 18.19 | 2,253,126 | +0.04(+0.23%) |
Jan 28, 2011 | 18.26 | 18.26 | 18.13 | 18.15 | 4,362,028 | -0.08(-0.46%) |
Jan 27, 2011 | 18.20 | 18.25 | 18.19 | 18.23 | 2,435,408 | +0.04(+0.23%) |
Jan 26, 2011 | 18.19 | 18.20 | 18.17 | 18.19 | 3,034,697 | +0.01(+0.05%) |
Jan 25, 2011 | 18.15 | 18.18 | 18.14 | 18.18 | 2,047,165 | +0.03(+0.15%) |
Jan 24, 2011 | 18.17 | 18.18 | 18.15 | 18.15 | 2,756,599 | -0.00(-0.03%) |
Jan 21, 2011 | 18.15 | 18.18 | 18.12 | 18.16 | 3,138,548 | +0.04(+0.21%) |
Jan 20, 2011 | 18.16 | 18.17 | 18.10 | 18.12 | 2,358,233 | -0.01(-0.05%) |
Jan 19, 2011 | 18.16 | 18.16 | 18.12 | 18.13 | 1,901,867 | +0.00(+0.03%) |
Jan 18, 2011 | 18.17 | 18.17 | 18.12 | 18.12 | 2,957,595 | -0.02(-0.10%) |
Jan 14, 2011 | 18.19 | 18.22 | 18.14 | 18.14 | 3,095,717 | -0.04(-0.20%) |
Jan 13, 2011 | 18.16 | 18.20 | 18.16 | 18.18 | 3,449,274 | +0.03(+0.15%) |
Jan 12, 2011 | 18.15 | 18.16 | 18.12 | 18.15 | 4,033,717 | +0.03(+0.18%) |
Jan 11, 2011 | 18.14 | 18.15 | 18.11 | 18.12 | 4,103,186 | -0.01(-0.03%) |
Jan 10, 2011 | 18.05 | 18.13 | 18.05 | 18.12 | 2,145,410 | +0.03(+0.15%) |
Jan 07, 2011 | 18.13 | 18.14 | 18.08 | 18.10 | 2,785,081 | -0.02(-0.10%) |
Jan 06, 2011 | 18.12 | 18.14 | 18.11 | 18.12 | 4,920,824 | +0.02(+0.12%) |
Jan 05, 2011 | 18.12 | 18.13 | 18.09 | 18.09 | 4,634,818 | -0.02(-0.09%) |
Jan 04, 2011 | 18.11 | 18.11 | 18.06 | 18.11 | 4,253,892 | +0.02(+0.13%) |
Jan 03, 2011 | 18.11 | 18.14 | 18.07 | 18.09 | 3,954,572 | +0.03(+0.15%) |
Dec 31, 2010 | 18.00 | 18.08 | 17.99 | 18.06 | 1,974,948 | +0.07(+0.39%) |
Dec 30, 2010 | 17.95 | 18.00 | 17.94 | 17.99 | 2,006,208 | -0.00(-0.03%) |
Dec 29, 2010 | 17.94 | 17.99 | 17.93 | 17.99 | 2,614,438 | +0.09(+0.49%) |
Dec 28, 2010 | 17.92 | 17.96 | 17.90 | 17.91 | 2,263,277 | +0.01(+0.05%) |
Dec 27, 2010 | 17.80 | 17.94 | 17.80 | 17.90 | 3,729,548 | +0.03(+0.16%) |
Dec 23, 2010 | 17.84 | 17.87 | 17.81 | 17.87 | 2,102,944 | +0.02(+0.13%) |
Dec 22, 2010 | 17.87 | 17.88 | 17.82 | 17.85 | 2,073,782 | +0.01(+0.05%) |
Dec 21, 2010 | 17.80 | 17.84 | 17.77 | 17.84 | 2,134,402 | +0.04(+0.23%) |
Dec 20, 2010 | 17.90 | 17.92 | 17.79 | 17.80 | 2,930,154 | -0.13(-0.74%) |
Dec 17, 2010 | 17.89 | 17.93 | 17.87 | 17.93 | 2,893,581 | +0.03(+0.17%) |
Dec 16, 2010 | 17.93 | 17.97 | 17.87 | 17.90 | 2,771,008 | -0.02(-0.10%) |
Dec 15, 2010 | 17.94 | 17.98 | 17.91 | 17.92 | 3,324,466 | -0.06(-0.33%) |
Dec 14, 2010 | 18.12 | 18.12 | 17.98 | 17.98 | 2,823,264 | -0.13(-0.74%) |
Dec 13, 2010 | 18.13 | 18.13 | 18.09 | 18.11 | 1,984,134 | +0.00(+0.00%) |
Dec 10, 2010 | 18.07 | 18.13 | 18.07 | 18.11 | 1,877,301 | +0.01(+0.05%) |
Dec 09, 2010 | 18.06 | 18.10 | 18.05 | 18.10 | 3,053,684 | +0.06(+0.31%) |
Dec 08, 2010 | 18.10 | 18.10 | 18.04 | 18.05 | 1,958,021 | -0.03(-0.18%) |
Dec 07, 2010 | 18.10 | 18.16 | 18.06 | 18.08 | 2,809,088 | +0.02(+0.13%) |
Dec 06, 2010 | 18.10 | 18.10 | 18.06 | 18.06 | 2,595,229 | -0.04(-0.20%) |
Dec 03, 2010 | 18.07 | 18.11 | 18.05 | 18.09 | 2,555,705 | +0.02(+0.13%) |
Dec 02, 2010 | 18.06 | 18.09 | 18.03 | 18.07 | 2,319,981 | +0.00(+0.03%) |
Dec 01, 2010 | 18.12 | 18.13 | 18.04 | 18.06 | 2,463,309 | +0.05(+0.30%) |
Nov 30, 2010 | 18.00 | 18.04 | 17.96 | 18.01 | 3,088,483 | -0.02(-0.10%) |
Nov 29, 2010 | 18.11 | 18.11 | 17.99 | 18.03 | 2,902,588 | -0.06(-0.31%) |
Nov 26, 2010 | 18.06 | 18.09 | 18.02 | 18.08 | 979,230 | +0.00(+0.03%) |
Nov 24, 2010 | 18.08 | 18.08 | 18.08 | 18.08 | 2,042,141 | +0.06(+0.36%) |
Nov 23, 2010 | 18.01 | 18.02 | 17.91 | 18.02 | 3,706,647 | -0.05(-0.25%) |
Nov 22, 2010 | 18.16 | 18.16 | 18.03 | 18.06 | 2,625,724 | -0.11(-0.58%) |
Nov 19, 2010 | 18.16 | 18.17 | 18.11 | 18.17 | 2,147,901 | +0.01(+0.08%) |
Nov 18, 2010 | 18.11 | 18.16 | 18.07 | 18.15 | 2,624,510 | +0.09(+0.48%) |
Nov 17, 2010 | 18.13 | 18.15 | 18.06 | 18.07 | 2,021,010 | -0.01(-0.08%) |
Nov 16, 2010 | 18.20 | 18.21 | 17.96 | 18.08 | 3,663,059 | -0.12(-0.66%) |
Nov 15, 2010 | 18.23 | 18.24 | 18.17 | 18.20 | 2,969,043 | +0.00(+0.00%) |
Nov 12, 2010 | 18.24 | 18.24 | 18.17 | 18.20 | 1,739,675 | -0.04(-0.20%) |
Nov 11, 2010 | 18.25 | 18.25 | 18.20 | 18.24 | 1,560,507 | -0.02(-0.10%) |
Nov 10, 2010 | 18.25 | 18.27 | 18.21 | 18.25 | 1,834,458 | +0.01(+0.08%) |
Nov 09, 2010 | 18.28 | 18.28 | 18.22 | 18.24 | 3,029,662 | +0.02(+0.13%) |
Nov 08, 2010 | 18.27 | 18.27 | 18.22 | 18.22 | 2,707,662 | -0.03(-0.15%) |
Nov 05, 2010 | 18.20 | 18.28 | 18.20 | 18.25 | 2,632,881 | +0.01(+0.08%) |
Nov 04, 2010 | 18.19 | 18.25 | 18.16 | 18.23 | 3,508,416 | +0.11(+0.58%) |
Nov 03, 2010 | 18.10 | 18.13 | 18.09 | 18.13 | 2,176,054 | +0.03(+0.15%) |
Nov 02, 2010 | 18.17 | 18.17 | 18.10 | 18.10 | 2,037,456 | -0.05(-0.28%) |