Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.33 | 16.36 | 16.24 | 16.34 | 613,184 | +0.04(+0.22%) |
Jan 28, 2011 | 16.56 | 16.62 | 16.26 | 16.30 | 937,636 | -0.31(-1.88%) |
Jan 27, 2011 | 16.65 | 16.65 | 16.51 | 16.61 | 187,991 | -0.02(-0.13%) |
Jan 26, 2011 | 16.50 | 16.66 | 16.47 | 16.63 | 331,912 | +0.23(+1.43%) |
Jan 25, 2011 | 16.21 | 16.40 | 16.21 | 16.40 | 876,238 | +0.11(+0.65%) |
Jan 24, 2011 | 16.13 | 16.31 | 16.13 | 16.29 | 888,906 | +0.15(+0.92%) |
Jan 21, 2011 | 16.22 | 16.25 | 16.14 | 16.14 | 1,732,265 | +0.02(+0.13%) |
Jan 20, 2011 | 16.08 | 16.23 | 16.06 | 16.12 | 475,094 | -0.04(-0.26%) |
Jan 19, 2011 | 16.40 | 16.40 | 16.14 | 16.16 | 1,133,223 | -0.21(-1.30%) |
Jan 18, 2011 | 16.45 | 16.56 | 16.34 | 16.38 | 1,165,662 | -0.10(-0.60%) |
Jan 14, 2011 | 16.54 | 16.60 | 16.46 | 16.48 | 902,904 | -0.09(-0.51%) |
Jan 13, 2011 | 16.50 | 16.60 | 16.49 | 16.56 | 300,592 | +0.06(+0.34%) |
Jan 12, 2011 | 16.50 | 16.58 | 16.48 | 16.51 | 443,335 | +0.08(+0.48%) |
Jan 11, 2011 | 16.61 | 16.61 | 16.34 | 16.43 | 894,943 | -0.13(-0.81%) |
Jan 10, 2011 | 16.60 | 16.64 | 16.48 | 16.56 | 262,766 | -0.05(-0.30%) |
Jan 07, 2011 | 16.73 | 16.75 | 16.50 | 16.61 | 750,537 | -0.13(-0.76%) |
Jan 06, 2011 | 17.01 | 17.02 | 16.68 | 16.74 | 1,401,778 | -0.26(-1.55%) |
Jan 05, 2011 | 16.78 | 17.04 | 16.78 | 17.00 | 1,335,999 | +0.16(+0.93%) |
Jan 04, 2011 | 16.84 | 16.94 | 16.78 | 16.85 | 757,786 | +0.02(+0.13%) |
Jan 03, 2011 | 16.73 | 16.87 | 16.68 | 16.83 | 622,640 | +0.23(+1.37%) |
Dec 31, 2010 | 16.63 | 16.65 | 16.54 | 16.60 | 119,698 | +0.03(+0.17%) |
Dec 30, 2010 | 16.63 | 16.63 | 16.56 | 16.57 | 269,655 | -0.01(-0.04%) |
Dec 29, 2010 | 16.58 | 16.60 | 16.48 | 16.58 | 141,699 | +0.06(+0.39%) |
Dec 28, 2010 | 16.51 | 16.61 | 16.51 | 16.51 | 224,864 | -0.05(-0.30%) |
Dec 27, 2010 | 16.44 | 16.56 | 16.42 | 16.56 | 149,546 | +0.09(+0.56%) |
Dec 23, 2010 | 16.52 | 16.53 | 16.44 | 16.47 | 319,462 | -0.02(-0.13%) |
Dec 22, 2010 | 16.49 | 16.53 | 16.44 | 16.49 | 299,664 | +0.00(+0.02%) |
Dec 21, 2010 | 16.44 | 16.51 | 16.42 | 16.49 | 207,538 | +0.09(+0.58%) |
Dec 20, 2010 | 16.29 | 16.42 | 16.26 | 16.39 | 180,076 | +0.15(+0.95%) |
Dec 17, 2010 | 16.28 | 16.29 | 16.20 | 16.24 | 741,421 | -0.06(-0.39%) |
Dec 16, 2010 | 16.22 | 16.33 | 16.16 | 16.30 | 489,597 | +0.04(+0.22%) |
Dec 15, 2010 | 16.34 | 16.42 | 16.25 | 16.27 | 651,260 | -0.08(-0.47%) |
Dec 14, 2010 | 16.20 | 16.35 | 16.20 | 16.34 | 309,615 | +0.17(+1.04%) |
Dec 13, 2010 | 16.27 | 16.33 | 16.17 | 16.17 | 163,940 | -0.01(-0.04%) |
Dec 10, 2010 | 16.14 | 16.21 | 16.08 | 16.18 | 270,074 | +0.06(+0.39%) |
Dec 09, 2010 | 16.05 | 16.12 | 16.00 | 16.12 | 311,236 | +0.16(+1.01%) |
Dec 08, 2010 | 16.04 | 16.08 | 15.91 | 15.96 | 789,082 | -0.01(-0.04%) |
Dec 07, 2010 | 16.13 | 16.13 | 15.96 | 15.96 | 272,660 | +0.03(+0.20%) |
Dec 06, 2010 | 15.85 | 15.98 | 15.85 | 15.93 | 339,964 | +0.04(+0.24%) |
Dec 03, 2010 | 15.74 | 15.89 | 15.72 | 15.89 | 492,470 | +0.08(+0.49%) |
Dec 02, 2010 | 15.68 | 15.84 | 15.68 | 15.82 | 684,629 | +0.17(+1.08%) |
Dec 01, 2010 | 15.61 | 15.69 | 15.59 | 15.65 | 539,059 | +0.29(+1.88%) |
Nov 30, 2010 | 15.33 | 15.49 | 15.32 | 15.36 | 757,563 | -0.13(-0.86%) |
Nov 29, 2010 | 15.60 | 15.60 | 15.34 | 15.49 | 1,315,564 | -0.12(-0.77%) |
Nov 26, 2010 | 15.57 | 15.63 | 15.49 | 15.61 | 85,658 | -0.01(-0.05%) |
Nov 24, 2010 | 15.56 | 15.62 | 15.62 | 15.62 | 320,361 | +0.18(+1.16%) |
Nov 23, 2010 | 15.46 | 15.52 | 15.41 | 15.44 | 1,045,867 | -0.21(-1.37%) |
Nov 22, 2010 | 15.72 | 15.72 | 15.53 | 15.65 | 381,736 | -0.04(-0.22%) |
Nov 19, 2010 | 15.63 | 15.71 | 15.50 | 15.69 | 222,396 | +0.06(+0.41%) |
Nov 18, 2010 | 15.51 | 15.68 | 15.51 | 15.63 | 255,608 | +0.25(+1.65%) |
Nov 17, 2010 | 15.36 | 15.46 | 15.32 | 15.37 | 419,682 | +0.03(+0.18%) |
Nov 16, 2010 | 15.47 | 15.54 | 15.27 | 15.34 | 804,680 | -0.26(-1.67%) |
Nov 15, 2010 | 15.70 | 15.77 | 15.60 | 15.60 | 396,176 | -0.04(-0.27%) |
Nov 12, 2010 | 15.78 | 15.78 | 15.58 | 15.65 | 262,194 | -0.18(-1.16%) |
Nov 11, 2010 | 15.73 | 15.85 | 15.73 | 15.83 | 570,873 | -0.02(-0.16%) |
Nov 10, 2010 | 15.73 | 15.88 | 15.65 | 15.85 | 360,561 | +0.10(+0.63%) |
Nov 09, 2010 | 15.89 | 15.92 | 15.72 | 15.76 | 603,469 | -0.08(-0.51%) |
Nov 08, 2010 | 15.75 | 15.84 | 15.72 | 15.84 | 242,399 | -0.02(-0.11%) |
Nov 05, 2010 | 15.97 | 15.97 | 15.76 | 15.85 | 371,392 | -0.05(-0.33%) |
Nov 04, 2010 | 15.83 | 15.95 | 15.81 | 15.91 | 394,524 | +0.18(+1.16%) |
Nov 03, 2010 | 15.70 | 15.73 | 15.56 | 15.72 | 422,055 | +0.06(+0.40%) |
Nov 02, 2010 | 15.58 | 15.68 | 15.58 | 15.66 | 319,084 | +0.15(+1.00%) |