Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.34 | 16.37 | 16.28 | 16.36 | 117,583 | +0.09(+0.53%) |
Jan 28, 2011 | 16.57 | 16.57 | 16.26 | 16.27 | 276,016 | -0.28(-1.70%) |
Jan 27, 2011 | 16.52 | 16.55 | 16.48 | 16.55 | 104,274 | +0.03(+0.16%) |
Jan 26, 2011 | 16.53 | 16.56 | 16.50 | 16.53 | 191,659 | +0.05(+0.28%) |
Jan 25, 2011 | 16.46 | 16.49 | 16.39 | 16.48 | 732,645 | +0.02(+0.11%) |
Jan 24, 2011 | 16.40 | 16.48 | 16.38 | 16.46 | 373,413 | +0.08(+0.49%) |
Jan 21, 2011 | 16.44 | 16.44 | 16.36 | 16.38 | 364,872 | +0.06(+0.39%) |
Jan 20, 2011 | 16.29 | 16.38 | 16.23 | 16.32 | 350,491 | +0.01(+0.04%) |
Jan 19, 2011 | 16.41 | 16.41 | 16.27 | 16.31 | 107,862 | -0.09(-0.56%) |
Jan 18, 2011 | 16.41 | 16.42 | 16.38 | 16.40 | 294,406 | +0.02(+0.15%) |
Jan 14, 2011 | 16.30 | 16.38 | 16.27 | 16.38 | 474,088 | +0.08(+0.47%) |
Jan 13, 2011 | 16.34 | 16.34 | 16.26 | 16.30 | 196,478 | -0.03(-0.17%) |
Jan 12, 2011 | 16.29 | 16.37 | 16.27 | 16.33 | 350,979 | +0.11(+0.67%) |
Jan 11, 2011 | 16.26 | 16.26 | 16.18 | 16.22 | 229,340 | +0.02(+0.13%) |
Jan 10, 2011 | 16.16 | 16.21 | 16.14 | 16.20 | 155,326 | -0.04(-0.24%) |
Jan 07, 2011 | 16.29 | 16.31 | 16.14 | 16.24 | 103,382 | -0.05(-0.28%) |
Jan 06, 2011 | 16.37 | 16.37 | 16.23 | 16.28 | 161,721 | -0.05(-0.30%) |
Jan 05, 2011 | 16.27 | 16.34 | 16.24 | 16.33 | 642,376 | +0.04(+0.26%) |
Jan 04, 2011 | 16.35 | 16.35 | 16.22 | 16.29 | 412,562 | +0.00(+0.02%) |
Jan 03, 2011 | 16.30 | 16.34 | 16.27 | 16.29 | 202,534 | +0.11(+0.69%) |
Dec 31, 2010 | 16.15 | 16.20 | 16.12 | 16.18 | 99,979 | +0.01(+0.07%) |
Dec 30, 2010 | 16.13 | 16.19 | 16.13 | 16.16 | 194,124 | -0.03(-0.16%) |
Dec 29, 2010 | 16.21 | 16.22 | 16.18 | 16.19 | 160,214 | +0.04(+0.22%) |
Dec 28, 2010 | 16.19 | 16.19 | 16.12 | 16.16 | 196,345 | +0.01(+0.07%) |
Dec 27, 2010 | 16.13 | 16.15 | 16.09 | 16.14 | 111,347 | -0.01(-0.06%) |
Dec 23, 2010 | 16.15 | 16.17 | 16.13 | 16.16 | 138,358 | +0.01(+0.04%) |
Dec 22, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 471,776 | +0.07(+0.44%) |
Dec 21, 2010 | 16.08 | 16.11 | 16.06 | 16.08 | 713,352 | +0.04(+0.26%) |
Dec 20, 2010 | 16.10 | 16.10 | 15.98 | 16.04 | 477,366 | +0.01(+0.07%) |
Dec 17, 2010 | 16.02 | 16.03 | 15.95 | 16.03 | 178,185 | +0.01(+0.06%) |
Dec 16, 2010 | 15.93 | 16.02 | 15.89 | 16.02 | 153,334 | +0.09(+0.55%) |
Dec 15, 2010 | 15.96 | 16.00 | 15.91 | 15.93 | 349,308 | -0.05(-0.28%) |
Dec 14, 2010 | 15.96 | 16.06 | 15.93 | 15.97 | 168,859 | +0.06(+0.39%) |
Dec 13, 2010 | 15.97 | 15.97 | 15.91 | 15.91 | 197,591 | +0.03(+0.18%) |
Dec 10, 2010 | 15.86 | 15.89 | 15.82 | 15.88 | 218,466 | +0.09(+0.60%) |
Dec 09, 2010 | 15.87 | 15.87 | 15.75 | 15.79 | 308,854 | +0.04(+0.23%) |
Dec 08, 2010 | 15.76 | 15.77 | 15.67 | 15.75 | 238,841 | +0.03(+0.19%) |
Dec 07, 2010 | 15.92 | 15.92 | 15.72 | 15.72 | 644,950 | +0.04(+0.24%) |
Dec 06, 2010 | 15.69 | 15.72 | 15.66 | 15.68 | 207,434 | -0.02(-0.16%) |
Dec 03, 2010 | 15.65 | 15.72 | 15.63 | 15.71 | 161,323 | +0.03(+0.20%) |
Dec 02, 2010 | 15.55 | 15.68 | 15.54 | 15.68 | 193,267 | +0.16(+1.05%) |
Dec 01, 2010 | 15.49 | 15.54 | 15.42 | 15.51 | 580,036 | +0.29(+1.90%) |
Nov 30, 2010 | 15.17 | 15.29 | 15.15 | 15.22 | 259,026 | -0.07(-0.43%) |
Nov 29, 2010 | 15.28 | 15.32 | 15.14 | 15.29 | 135,165 | -0.03(-0.23%) |
Nov 26, 2010 | 15.35 | 15.36 | 15.33 | 15.33 | 28,835 | -0.11(-0.70%) |
Nov 24, 2010 | 15.35 | 15.43 | 15.43 | 15.43 | 87,589 | +0.18(+1.16%) |
Nov 23, 2010 | 15.26 | 15.42 | 15.22 | 15.26 | 282,823 | -0.19(-1.24%) |
Nov 22, 2010 | 15.40 | 15.45 | 15.30 | 15.45 | 143,143 | -0.04(-0.25%) |
Nov 19, 2010 | 15.45 | 15.49 | 15.36 | 15.49 | 110,584 | +0.03(+0.20%) |
Nov 18, 2010 | 15.41 | 15.48 | 15.25 | 15.45 | 212,565 | +0.21(+1.37%) |
Nov 17, 2010 | 15.26 | 15.28 | 15.22 | 15.25 | 190,254 | +0.01(+0.04%) |
Nov 16, 2010 | 15.38 | 15.38 | 15.17 | 15.24 | 440,314 | -0.22(-1.40%) |
Nov 15, 2010 | 15.52 | 15.56 | 15.45 | 15.46 | 176,288 | -0.01(-0.08%) |
Nov 12, 2010 | 15.52 | 15.55 | 15.40 | 15.47 | 147,467 | -0.14(-0.87%) |
Nov 11, 2010 | 15.57 | 15.61 | 15.40 | 15.60 | 157,528 | -0.01(-0.04%) |
Nov 10, 2010 | 15.63 | 15.63 | 15.49 | 15.61 | 225,381 | +0.01(+0.04%) |
Nov 09, 2010 | 15.75 | 15.75 | 15.56 | 15.60 | 190,501 | -0.10(-0.66%) |
Nov 08, 2010 | 15.69 | 15.72 | 15.64 | 15.71 | 219,078 | -0.04(-0.27%) |
Nov 05, 2010 | 15.89 | 15.89 | 15.68 | 15.75 | 164,165 | +0.01(+0.05%) |
Nov 04, 2010 | 15.65 | 15.75 | 15.61 | 15.74 | 326,241 | +0.27(+1.75%) |
Nov 03, 2010 | 15.48 | 15.49 | 15.27 | 15.47 | 202,630 | +0.03(+0.20%) |
Nov 02, 2010 | 15.49 | 15.49 | 15.41 | 15.44 | 214,513 | +0.10(+0.68%) |