Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.04 | 17.19 | 17.00 | 17.11 | 965,005 | +0.08(+0.46%) |
Jan 28, 2011 | 17.07 | 17.14 | 16.91 | 17.03 | 1,494,843 | -0.13(-0.74%) |
Jan 27, 2011 | 17.07 | 17.27 | 17.00 | 17.16 | 857,528 | +0.06(+0.37%) |
Jan 26, 2011 | 17.27 | 17.30 | 16.97 | 17.10 | 1,743,807 | -0.20(-1.16%) |
Jan 25, 2011 | 17.37 | 17.46 | 17.22 | 17.30 | 2,108,666 | -0.18(-1.01%) |
Jan 24, 2011 | 17.52 | 17.67 | 17.41 | 17.48 | 532,077 | -0.01(-0.08%) |
Jan 21, 2011 | 17.65 | 17.69 | 17.33 | 17.49 | 830,792 | -0.03(-0.20%) |
Jan 20, 2011 | 17.40 | 17.55 | 17.32 | 17.52 | 1,064,512 | +0.01(+0.08%) |
Jan 19, 2011 | 17.69 | 17.82 | 17.38 | 17.51 | 1,402,815 | -0.24(-1.33%) |
Jan 18, 2011 | 17.81 | 17.84 | 17.67 | 17.74 | 527,225 | -0.07(-0.41%) |
Jan 14, 2011 | 17.69 | 17.84 | 17.55 | 17.82 | 752,203 | +0.08(+0.47%) |
Jan 13, 2011 | 17.44 | 17.98 | 17.42 | 17.73 | 1,109,316 | +0.30(+1.74%) |
Jan 12, 2011 | 17.27 | 17.45 | 17.21 | 17.43 | 784,598 | +0.25(+1.43%) |
Jan 11, 2011 | 17.02 | 17.19 | 16.93 | 17.19 | 797,195 | +0.24(+1.42%) |
Jan 10, 2011 | 16.98 | 17.00 | 16.80 | 16.95 | 1,307,836 | -0.14(-0.83%) |
Jan 07, 2011 | 17.14 | 17.21 | 17.04 | 17.09 | 685,357 | +0.04(+0.26%) |
Jan 06, 2011 | 17.07 | 17.11 | 16.94 | 17.04 | 829,306 | +0.00(+0.03%) |
Jan 05, 2011 | 16.79 | 17.05 | 16.76 | 17.04 | 812,891 | +0.17(+1.02%) |
Jan 04, 2011 | 17.04 | 17.05 | 16.73 | 16.87 | 1,153,502 | -0.17(-0.98%) |
Jan 03, 2011 | 17.07 | 17.07 | 16.97 | 17.03 | 505,041 | +0.06(+0.38%) |
Dec 31, 2010 | 17.05 | 17.12 | 16.97 | 16.97 | 397,543 | -0.07(-0.43%) |
Dec 30, 2010 | 16.95 | 17.10 | 16.95 | 17.04 | 471,308 | +0.13(+0.75%) |
Dec 29, 2010 | 16.85 | 16.97 | 16.84 | 16.92 | 441,451 | +0.14(+0.82%) |
Dec 28, 2010 | 16.70 | 16.83 | 16.62 | 16.78 | 405,951 | +0.18(+1.09%) |
Dec 27, 2010 | 16.65 | 16.78 | 16.59 | 16.60 | 512,767 | -0.13(-0.79%) |
Dec 23, 2010 | 16.60 | 16.88 | 16.60 | 16.73 | 611,537 | +0.13(+0.80%) |
Dec 22, 2010 | 16.67 | 16.67 | 16.53 | 16.60 | 749,965 | +0.02(+0.12%) |
Dec 21, 2010 | 16.62 | 16.68 | 16.51 | 16.58 | 1,309,458 | -0.07(-0.41%) |
Dec 20, 2010 | 16.75 | 16.86 | 16.62 | 16.65 | 1,015,003 | -0.07(-0.44%) |
Dec 17, 2010 | 16.68 | 16.75 | 16.53 | 16.72 | 1,107,263 | -0.07(-0.44%) |
Dec 16, 2010 | 16.76 | 16.98 | 16.70 | 16.79 | 730,513 | +0.07(+0.44%) |
Dec 15, 2010 | 16.74 | 16.79 | 16.61 | 16.72 | 829,596 | -0.04(-0.26%) |
Dec 14, 2010 | 16.97 | 16.98 | 16.71 | 16.76 | 969,350 | -0.20(-1.18%) |
Dec 13, 2010 | 17.32 | 17.37 | 16.95 | 16.97 | 711,738 | -0.28(-1.62%) |
Dec 10, 2010 | 17.16 | 17.30 | 17.12 | 17.24 | 548,198 | +0.04(+0.23%) |
Dec 09, 2010 | 17.34 | 17.40 | 17.05 | 17.21 | 683,191 | +0.03(+0.20%) |
Dec 08, 2010 | 16.95 | 17.23 | 16.92 | 17.17 | 661,059 | +0.30(+1.77%) |
Dec 07, 2010 | 17.30 | 17.34 | 16.85 | 16.87 | 1,005,522 | -0.32(-1.88%) |
Dec 06, 2010 | 17.00 | 17.20 | 16.77 | 17.20 | 1,094,222 | +0.07(+0.40%) |
Dec 03, 2010 | 17.58 | 17.61 | 16.91 | 17.13 | 1,501,909 | -0.50(-2.81%) |
Dec 02, 2010 | 17.59 | 17.86 | 17.52 | 17.62 | 949,737 | +0.16(+0.90%) |
Dec 01, 2010 | 17.64 | 17.75 | 17.40 | 17.47 | 782,949 | +0.10(+0.55%) |
Nov 30, 2010 | 17.38 | 17.63 | 17.25 | 17.37 | 915,696 | -0.19(-1.07%) |
Nov 29, 2010 | 17.43 | 17.59 | 17.32 | 17.56 | 580,909 | +0.06(+0.34%) |
Nov 26, 2010 | 17.41 | 17.51 | 17.30 | 17.50 | 386,316 | -0.22(-1.22%) |
Nov 24, 2010 | 17.65 | 17.72 | 17.72 | 17.72 | 487,398 | +0.24(+1.35%) |
Nov 23, 2010 | 17.68 | 17.71 | 17.45 | 17.48 | 471,101 | -0.31(-1.74%) |
Nov 22, 2010 | 17.83 | 17.95 | 17.68 | 17.79 | 635,259 | -0.09(-0.52%) |
Nov 19, 2010 | 17.81 | 17.92 | 17.56 | 17.88 | 820,797 | +0.09(+0.50%) |
Nov 18, 2010 | 17.81 | 17.99 | 17.70 | 17.79 | 567,339 | +0.15(+0.86%) |
Nov 17, 2010 | 17.61 | 17.72 | 17.50 | 17.64 | 727,271 | -0.02(-0.11%) |
Nov 16, 2010 | 17.76 | 17.88 | 17.53 | 17.66 | 893,478 | -0.07(-0.39%) |
Nov 15, 2010 | 17.67 | 17.85 | 17.57 | 17.73 | 991,121 | +0.31(+1.77%) |
Nov 12, 2010 | 17.47 | 17.74 | 17.34 | 17.42 | 684,026 | -0.20(-1.15%) |
Nov 11, 2010 | 17.49 | 17.64 | 17.37 | 17.63 | 648,565 | +0.10(+0.58%) |
Nov 10, 2010 | 17.38 | 17.59 | 17.29 | 17.52 | 659,344 | +0.21(+1.20%) |
Nov 09, 2010 | 17.54 | 17.55 | 17.24 | 17.32 | 464,427 | -0.11(-0.61%) |
Nov 08, 2010 | 17.61 | 17.61 | 17.34 | 17.42 | 590,255 | -0.17(-0.99%) |
Nov 05, 2010 | 17.70 | 17.80 | 17.60 | 17.60 | 1,131,079 | -0.00(-0.03%) |
Nov 04, 2010 | 17.63 | 17.69 | 17.49 | 17.60 | 788,302 | +0.14(+0.80%) |
Nov 03, 2010 | 17.50 | 17.50 | 17.17 | 17.46 | 1,266,815 | -0.02(-0.11%) |
Nov 02, 2010 | 17.68 | 17.69 | 17.38 | 17.48 | 669,661 | -0.05(-0.27%) |