Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.37 | 16.40 | 16.31 | 16.39 | 117,365 | +0.09(+0.53%) |
Jan 28, 2011 | 16.60 | 16.60 | 16.29 | 16.30 | 275,504 | -0.28(-1.70%) |
Jan 27, 2011 | 16.55 | 16.58 | 16.51 | 16.58 | 104,080 | +0.03(+0.16%) |
Jan 26, 2011 | 16.56 | 16.59 | 16.53 | 16.56 | 191,304 | +0.05(+0.28%) |
Jan 25, 2011 | 16.49 | 16.52 | 16.42 | 16.51 | 731,287 | +0.02(+0.11%) |
Jan 24, 2011 | 16.43 | 16.51 | 16.41 | 16.49 | 372,721 | +0.08(+0.49%) |
Jan 21, 2011 | 16.47 | 16.47 | 16.39 | 16.41 | 364,195 | +0.06(+0.39%) |
Jan 20, 2011 | 16.32 | 16.41 | 16.26 | 16.35 | 349,842 | +0.01(+0.04%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.30 | 16.34 | 107,662 | -0.09(-0.56%) |
Jan 18, 2011 | 16.44 | 16.45 | 16.41 | 16.43 | 293,860 | +0.02(+0.15%) |
Jan 14, 2011 | 16.33 | 16.41 | 16.30 | 16.41 | 473,209 | +0.08(+0.47%) |
Jan 13, 2011 | 16.37 | 16.37 | 16.29 | 16.33 | 196,114 | -0.03(-0.17%) |
Jan 12, 2011 | 16.32 | 16.40 | 16.30 | 16.36 | 350,328 | +0.11(+0.67%) |
Jan 11, 2011 | 16.29 | 16.29 | 16.21 | 16.25 | 228,915 | +0.02(+0.13%) |
Jan 10, 2011 | 16.19 | 16.24 | 16.17 | 16.23 | 155,038 | -0.04(-0.24%) |
Jan 07, 2011 | 16.32 | 16.34 | 16.17 | 16.27 | 103,190 | -0.05(-0.28%) |
Jan 06, 2011 | 16.40 | 16.40 | 16.26 | 16.32 | 161,422 | -0.05(-0.30%) |
Jan 05, 2011 | 16.30 | 16.37 | 16.27 | 16.36 | 641,185 | +0.04(+0.26%) |
Jan 04, 2011 | 16.38 | 16.38 | 16.25 | 16.32 | 411,797 | +0.00(+0.02%) |
Jan 03, 2011 | 16.33 | 16.37 | 16.30 | 16.32 | 202,159 | +0.11(+0.69%) |
Dec 31, 2010 | 16.18 | 16.23 | 16.15 | 16.21 | 99,793 | +0.01(+0.07%) |
Dec 30, 2010 | 16.16 | 16.22 | 16.16 | 16.19 | 193,765 | -0.03(-0.16%) |
Dec 29, 2010 | 16.24 | 16.25 | 16.21 | 16.22 | 159,917 | +0.04(+0.22%) |
Dec 28, 2010 | 16.22 | 16.22 | 16.15 | 16.19 | 195,980 | +0.01(+0.06%) |
Dec 27, 2010 | 16.16 | 16.18 | 16.12 | 16.17 | 111,141 | -0.01(-0.06%) |
Dec 23, 2010 | 16.18 | 16.20 | 16.16 | 16.19 | 138,102 | +0.01(+0.04%) |
Dec 22, 2010 | 16.16 | 16.18 | 16.12 | 16.18 | 470,902 | +0.07(+0.44%) |
Dec 21, 2010 | 16.11 | 16.14 | 16.09 | 16.11 | 712,029 | +0.04(+0.26%) |
Dec 20, 2010 | 16.13 | 16.13 | 16.01 | 16.07 | 476,481 | +0.01(+0.07%) |
Dec 17, 2010 | 16.04 | 16.06 | 15.97 | 16.06 | 177,854 | +0.01(+0.07%) |
Dec 16, 2010 | 15.96 | 16.04 | 15.92 | 16.04 | 153,049 | +0.09(+0.55%) |
Dec 15, 2010 | 15.99 | 16.03 | 15.94 | 15.96 | 348,660 | -0.05(-0.28%) |
Dec 14, 2010 | 15.99 | 16.09 | 15.96 | 16.00 | 168,546 | +0.06(+0.39%) |
Dec 13, 2010 | 16.00 | 16.00 | 15.94 | 15.94 | 197,225 | +0.03(+0.18%) |
Dec 10, 2010 | 15.89 | 15.92 | 15.85 | 15.91 | 218,061 | +0.09(+0.59%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.78 | 15.82 | 308,282 | +0.04(+0.23%) |
Dec 08, 2010 | 15.79 | 15.80 | 15.70 | 15.78 | 238,398 | +0.03(+0.19%) |
Dec 07, 2010 | 15.95 | 15.95 | 15.75 | 15.75 | 643,754 | +0.04(+0.24%) |
Dec 06, 2010 | 15.72 | 15.75 | 15.69 | 15.71 | 207,049 | -0.02(-0.16%) |
Dec 03, 2010 | 15.68 | 15.75 | 15.65 | 15.74 | 161,024 | +0.03(+0.20%) |
Dec 02, 2010 | 15.58 | 15.71 | 15.57 | 15.71 | 192,909 | +0.16(+1.05%) |
Dec 01, 2010 | 15.52 | 15.57 | 15.45 | 15.54 | 578,961 | +0.29(+1.90%) |
Nov 30, 2010 | 15.20 | 15.32 | 15.18 | 15.25 | 258,546 | -0.07(-0.43%) |
Nov 29, 2010 | 15.31 | 15.35 | 15.17 | 15.32 | 134,915 | -0.03(-0.23%) |
Nov 26, 2010 | 15.38 | 15.39 | 15.35 | 15.35 | 28,782 | -0.11(-0.70%) |
Nov 24, 2010 | 15.38 | 15.46 | 15.46 | 15.46 | 87,427 | +0.18(+1.16%) |
Nov 23, 2010 | 15.29 | 15.45 | 15.25 | 15.28 | 282,298 | -0.19(-1.24%) |
Nov 22, 2010 | 15.42 | 15.48 | 15.33 | 15.48 | 142,878 | -0.04(-0.25%) |
Nov 19, 2010 | 15.48 | 15.51 | 15.39 | 15.51 | 110,379 | +0.03(+0.20%) |
Nov 18, 2010 | 15.43 | 15.51 | 15.27 | 15.48 | 212,171 | +0.21(+1.37%) |
Nov 17, 2010 | 15.28 | 15.31 | 15.25 | 15.27 | 189,901 | +0.01(+0.04%) |
Nov 16, 2010 | 15.41 | 15.41 | 15.19 | 15.27 | 439,497 | -0.22(-1.40%) |
Nov 15, 2010 | 15.55 | 15.59 | 15.48 | 15.49 | 175,962 | -0.01(-0.08%) |
Nov 12, 2010 | 15.55 | 15.57 | 15.43 | 15.50 | 147,194 | -0.14(-0.87%) |
Nov 11, 2010 | 15.60 | 15.64 | 15.43 | 15.63 | 157,236 | -0.01(-0.04%) |
Nov 10, 2010 | 15.65 | 15.65 | 15.52 | 15.64 | 224,963 | +0.01(+0.04%) |
Nov 09, 2010 | 15.78 | 15.78 | 15.59 | 15.63 | 190,148 | -0.10(-0.67%) |
Nov 08, 2010 | 15.72 | 15.75 | 15.67 | 15.74 | 218,672 | -0.04(-0.26%) |
Nov 05, 2010 | 15.92 | 15.92 | 15.71 | 15.78 | 163,860 | +0.01(+0.05%) |
Nov 04, 2010 | 15.68 | 15.78 | 15.64 | 15.77 | 325,636 | +0.27(+1.75%) |
Nov 03, 2010 | 15.50 | 15.52 | 15.30 | 15.50 | 202,255 | +0.03(+0.20%) |
Nov 02, 2010 | 15.52 | 15.52 | 15.44 | 15.47 | 214,115 | +0.10(+0.68%) |