Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.42 | 16.49 | 16.40 | 16.47 | 22,813 | +0.07(+0.42%) |
Jan 28, 2011 | 16.69 | 16.69 | 16.40 | 16.40 | 34,290 | -0.25(-1.50%) |
Jan 27, 2011 | 16.64 | 16.66 | 16.62 | 16.66 | 45,747 | +0.01(+0.07%) |
Jan 26, 2011 | 16.65 | 16.66 | 16.60 | 16.64 | 14,541 | +0.08(+0.51%) |
Jan 25, 2011 | 16.56 | 16.57 | 16.50 | 16.56 | 75,347 | +0.02(+0.11%) |
Jan 24, 2011 | 16.52 | 16.58 | 16.51 | 16.54 | 27,617 | +0.07(+0.42%) |
Jan 21, 2011 | 16.52 | 16.52 | 16.47 | 16.47 | 28,544 | +0.04(+0.23%) |
Jan 20, 2011 | 16.43 | 16.45 | 16.35 | 16.43 | 35,423 | +0.02(+0.10%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.42 | 16.42 | 25,714 | -0.11(-0.68%) |
Jan 18, 2011 | 16.53 | 16.54 | 16.49 | 16.53 | 23,454 | +0.04(+0.24%) |
Jan 14, 2011 | 16.40 | 16.49 | 16.39 | 16.49 | 32,341 | +0.09(+0.54%) |
Jan 13, 2011 | 16.43 | 16.45 | 16.39 | 16.40 | 48,290 | -0.04(-0.23%) |
Jan 12, 2011 | 16.43 | 16.49 | 16.40 | 16.44 | 43,329 | +0.11(+0.66%) |
Jan 11, 2011 | 16.36 | 16.37 | 16.31 | 16.33 | 27,529 | +0.02(+0.11%) |
Jan 10, 2011 | 16.32 | 16.32 | 16.23 | 16.31 | 28,504 | -0.04(-0.21%) |
Jan 07, 2011 | 16.41 | 16.41 | 16.25 | 16.35 | 30,956 | -0.07(-0.40%) |
Jan 06, 2011 | 16.48 | 16.48 | 16.35 | 16.42 | 25,403 | -0.03(-0.21%) |
Jan 05, 2011 | 16.36 | 16.46 | 16.35 | 16.45 | 174,499 | +0.04(+0.23%) |
Jan 04, 2011 | 16.44 | 16.44 | 16.31 | 16.41 | 76,086 | +0.01(+0.09%) |
Jan 03, 2011 | 16.40 | 16.45 | 16.38 | 16.40 | 265,226 | +0.12(+0.71%) |
Dec 31, 2010 | 16.28 | 16.30 | 16.24 | 16.28 | 41,395 | +0.02(+0.11%) |
Dec 30, 2010 | 16.34 | 16.34 | 16.25 | 16.27 | 50,834 | -0.03(-0.17%) |
Dec 29, 2010 | 16.30 | 16.32 | 16.28 | 16.29 | 18,438 | +0.04(+0.23%) |
Dec 28, 2010 | 16.25 | 16.28 | 16.23 | 16.25 | 77,459 | -0.01(-0.06%) |
Dec 27, 2010 | 16.24 | 16.30 | 16.21 | 16.27 | 45,807 | +0.02(+0.12%) |
Dec 23, 2010 | 16.22 | 16.27 | 16.22 | 16.25 | 20,761 | -0.01(-0.05%) |
Dec 22, 2010 | 16.28 | 16.28 | 16.20 | 16.25 | 75,413 | +0.09(+0.53%) |
Dec 21, 2010 | 16.19 | 16.21 | 16.17 | 16.17 | 174,264 | +0.05(+0.28%) |
Dec 20, 2010 | 16.12 | 16.15 | 16.08 | 16.12 | 38,877 | +0.03(+0.19%) |
Dec 17, 2010 | 16.09 | 16.11 | 16.04 | 16.09 | 29,967 | +0.01(+0.07%) |
Dec 16, 2010 | 16.04 | 16.08 | 16.00 | 16.08 | 13,470 | +0.03(+0.18%) |
Dec 15, 2010 | 16.03 | 16.10 | 16.02 | 16.05 | 38,707 | -0.05(-0.28%) |
Dec 14, 2010 | 16.05 | 16.11 | 16.05 | 16.10 | 10,528 | +0.06(+0.40%) |
Dec 13, 2010 | 16.07 | 16.07 | 16.01 | 16.03 | 36,011 | +0.07(+0.41%) |
Dec 10, 2010 | 15.95 | 16.00 | 15.92 | 15.97 | 26,784 | +0.08(+0.52%) |
Dec 09, 2010 | 15.94 | 15.95 | 15.84 | 15.88 | 64,088 | +0.04(+0.27%) |
Dec 08, 2010 | 15.86 | 15.88 | 15.78 | 15.84 | 35,878 | +0.01(+0.05%) |
Dec 07, 2010 | 15.92 | 15.94 | 15.83 | 15.83 | 32,458 | +0.05(+0.31%) |
Dec 06, 2010 | 15.80 | 15.83 | 15.78 | 15.78 | 27,188 | -0.01(-0.07%) |
Dec 03, 2010 | 15.75 | 15.79 | 15.71 | 15.79 | 20,945 | +0.02(+0.13%) |
Dec 02, 2010 | 15.64 | 15.77 | 15.64 | 15.77 | 9,648 | +0.15(+0.93%) |
Dec 01, 2010 | 15.52 | 15.63 | 15.51 | 15.63 | 12,205 | +0.30(+1.94%) |
Nov 30, 2010 | 15.29 | 15.38 | 15.25 | 15.33 | 32,804 | -0.08(-0.50%) |
Nov 29, 2010 | 15.34 | 15.41 | 15.24 | 15.41 | 23,998 | -0.03(-0.19%) |
Nov 26, 2010 | 15.35 | 15.48 | 15.35 | 15.44 | 33,058 | -0.05(-0.31%) |
Nov 24, 2010 | 15.35 | 15.48 | 15.48 | 15.48 | 18,018 | +0.14(+0.90%) |
Nov 23, 2010 | 15.41 | 15.41 | 15.29 | 15.35 | 29,927 | -0.15(-0.98%) |
Nov 22, 2010 | 15.53 | 15.53 | 15.37 | 15.50 | 35,194 | -0.06(-0.38%) |
Nov 19, 2010 | 15.52 | 15.56 | 15.43 | 15.56 | 14,716 | +0.05(+0.31%) |
Nov 18, 2010 | 15.47 | 15.55 | 15.47 | 15.51 | 49,224 | +0.22(+1.45%) |
Nov 17, 2010 | 15.29 | 15.33 | 15.27 | 15.29 | 24,403 | +0.01(+0.07%) |
Nov 16, 2010 | 15.41 | 15.41 | 15.24 | 15.28 | 17,095 | -0.33(-2.11%) |
Nov 15, 2010 | 15.61 | 15.63 | 15.20 | 15.61 | 16,587 | +0.09(+0.56%) |
Nov 12, 2010 | 15.57 | 15.60 | 15.48 | 15.52 | 27,332 | -0.14(-0.92%) |
Nov 11, 2010 | 15.66 | 15.67 | 15.59 | 15.66 | 111,945 | -0.03(-0.18%) |
Nov 10, 2010 | 15.65 | 15.69 | 15.55 | 15.69 | 24,642 | +0.04(+0.26%) |
Nov 09, 2010 | 15.83 | 15.83 | 15.65 | 15.65 | 77,939 | -0.13(-0.83%) |
Nov 08, 2010 | 15.79 | 15.80 | 15.73 | 15.78 | 17,681 | -0.04(-0.26%) |
Nov 05, 2010 | 15.80 | 15.85 | 15.77 | 15.82 | 26,671 | +0.03(+0.22%) |
Nov 04, 2010 | 15.71 | 15.79 | 15.70 | 15.79 | 22,653 | +0.26(+1.67%) |
Nov 03, 2010 | 15.52 | 15.53 | 15.38 | 15.53 | 19,158 | +0.04(+0.25%) |
Nov 02, 2010 | 15.50 | 15.52 | 15.45 | 15.49 | 32,900 | +0.09(+0.61%) |