Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.20 | 17.36 | 17.17 | 17.22 | 2,915,872 | +0.11(+0.63%) |
Jan 28, 2011 | 17.42 | 17.44 | 17.10 | 17.11 | 3,218,121 | -0.37(-2.09%) |
Jan 27, 2011 | 17.35 | 17.55 | 17.34 | 17.48 | 3,380,793 | +0.14(+0.84%) |
Jan 26, 2011 | 17.43 | 17.44 | 17.29 | 17.33 | 2,636,568 | -0.09(-0.54%) |
Jan 25, 2011 | 17.48 | 17.59 | 17.34 | 17.42 | 2,397,285 | -0.14(-0.81%) |
Jan 24, 2011 | 17.35 | 17.58 | 17.31 | 17.57 | 1,538,798 | +0.11(+0.62%) |
Jan 21, 2011 | 17.62 | 17.65 | 17.35 | 17.46 | 2,640,404 | -0.03(-0.18%) |
Jan 20, 2011 | 17.43 | 17.53 | 17.31 | 17.49 | 2,182,586 | -0.06(-0.37%) |
Jan 19, 2011 | 17.72 | 17.74 | 17.45 | 17.56 | 2,213,742 | -0.15(-0.87%) |
Jan 18, 2011 | 17.71 | 17.85 | 17.67 | 17.71 | 4,032,428 | +0.05(+0.29%) |
Jan 14, 2011 | 17.21 | 17.67 | 17.19 | 17.66 | 3,522,857 | +0.43(+2.52%) |
Jan 13, 2011 | 17.32 | 17.32 | 17.18 | 17.22 | 1,234,983 | -0.07(-0.41%) |
Jan 12, 2011 | 17.30 | 17.39 | 17.26 | 17.30 | 1,914,417 | +0.13(+0.75%) |
Jan 11, 2011 | 17.15 | 17.32 | 17.11 | 17.17 | 2,655,415 | +0.11(+0.63%) |
Jan 10, 2011 | 17.14 | 17.15 | 17.01 | 17.06 | 1,969,718 | -0.13(-0.75%) |
Jan 07, 2011 | 17.11 | 17.22 | 17.09 | 17.19 | 2,600,805 | +0.17(+1.00%) |
Jan 06, 2011 | 17.11 | 17.17 | 16.95 | 17.02 | 1,605,548 | -0.06(-0.35%) |
Jan 05, 2011 | 17.04 | 17.14 | 17.01 | 17.08 | 1,561,577 | +0.04(+0.26%) |
Jan 04, 2011 | 17.21 | 17.22 | 16.90 | 17.03 | 3,384,055 | +0.05(+0.28%) |
Jan 03, 2011 | 16.93 | 17.05 | 16.93 | 16.99 | 1,922,359 | +0.18(+1.08%) |
Dec 31, 2010 | 16.76 | 16.88 | 16.74 | 16.81 | 2,248,116 | +0.03(+0.20%) |
Dec 30, 2010 | 16.72 | 16.78 | 16.68 | 16.77 | 1,346,186 | +0.06(+0.34%) |
Dec 29, 2010 | 16.69 | 16.74 | 16.69 | 16.72 | 1,319,814 | +0.10(+0.60%) |
Dec 28, 2010 | 16.67 | 16.67 | 16.56 | 16.62 | 1,286,855 | +0.01(+0.08%) |
Dec 27, 2010 | 16.46 | 16.61 | 16.46 | 16.60 | 806,996 | +0.05(+0.31%) |
Dec 23, 2010 | 16.40 | 16.59 | 16.40 | 16.55 | 2,152,417 | +0.13(+0.80%) |
Dec 22, 2010 | 16.28 | 16.45 | 16.23 | 16.42 | 1,906,414 | +0.15(+0.90%) |
Dec 21, 2010 | 15.86 | 16.28 | 15.84 | 16.27 | 5,286,635 | +0.55(+3.51%) |
Dec 20, 2010 | 16.08 | 16.08 | 15.68 | 15.72 | 4,258,229 | -0.39(-2.40%) |
Dec 17, 2010 | 16.15 | 16.19 | 15.96 | 16.11 | 3,061,117 | -0.16(-0.99%) |
Dec 16, 2010 | 16.39 | 16.41 | 16.13 | 16.27 | 2,941,762 | -0.08(-0.47%) |
Dec 15, 2010 | 16.48 | 16.54 | 16.29 | 16.34 | 2,760,409 | -0.13(-0.81%) |
Dec 14, 2010 | 16.57 | 16.58 | 16.42 | 16.48 | 1,865,456 | -0.07(-0.45%) |
Dec 13, 2010 | 16.53 | 16.67 | 16.51 | 16.55 | 2,399,976 | +0.14(+0.87%) |
Dec 10, 2010 | 16.43 | 16.52 | 16.37 | 16.41 | 2,811,272 | -0.01(-0.07%) |
Dec 09, 2010 | 16.43 | 16.47 | 16.27 | 16.42 | 3,036,833 | +0.03(+0.21%) |
Dec 08, 2010 | 16.20 | 16.39 | 16.18 | 16.39 | 3,344,188 | +0.25(+1.56%) |
Dec 07, 2010 | 16.06 | 16.14 | 15.91 | 16.14 | 5,891,315 | +0.19(+1.18%) |
Dec 06, 2010 | 16.26 | 16.27 | 15.90 | 15.95 | 7,498,617 | -0.35(-2.14%) |
Dec 03, 2010 | 16.45 | 16.49 | 16.18 | 16.30 | 5,866,881 | -0.20(-1.21%) |
Dec 02, 2010 | 16.62 | 16.63 | 16.33 | 16.50 | 5,744,381 | -0.26(-1.53%) |
Dec 01, 2010 | 16.75 | 16.91 | 16.74 | 16.75 | 3,763,889 | +0.29(+1.76%) |
Nov 30, 2010 | 16.46 | 16.63 | 16.43 | 16.46 | 3,206,689 | -0.19(-1.15%) |
Nov 29, 2010 | 16.56 | 16.69 | 16.39 | 16.65 | 2,412,994 | +0.07(+0.40%) |
Nov 26, 2010 | 16.60 | 16.70 | 16.51 | 16.59 | 1,532,937 | -0.15(-0.88%) |
Nov 24, 2010 | 16.52 | 16.74 | 16.74 | 16.74 | 2,718,181 | +0.46(+2.83%) |
Nov 23, 2010 | 16.40 | 16.47 | 16.24 | 16.27 | 2,811,201 | -0.28(-1.72%) |
Nov 22, 2010 | 16.57 | 16.69 | 16.40 | 16.56 | 2,799,555 | -0.04(-0.22%) |
Nov 19, 2010 | 16.40 | 16.65 | 16.40 | 16.60 | 2,626,630 | +0.18(+1.12%) |
Nov 18, 2010 | 16.32 | 16.55 | 16.29 | 16.41 | 2,922,819 | +0.29(+1.82%) |
Nov 17, 2010 | 16.02 | 16.18 | 15.94 | 16.12 | 3,261,806 | +0.05(+0.30%) |
Nov 16, 2010 | 16.23 | 16.30 | 15.94 | 16.07 | 4,589,205 | -0.34(-2.09%) |
Nov 15, 2010 | 16.38 | 16.56 | 16.28 | 16.41 | 3,177,006 | +0.14(+0.85%) |
Nov 12, 2010 | 16.42 | 16.45 | 16.11 | 16.28 | 3,577,557 | -0.26(-1.59%) |
Nov 11, 2010 | 16.51 | 16.55 | 16.38 | 16.54 | 3,630,450 | -0.05(-0.29%) |
Nov 10, 2010 | 16.64 | 16.65 | 16.34 | 16.59 | 3,552,393 | +0.05(+0.31%) |
Nov 09, 2010 | 16.89 | 16.89 | 16.45 | 16.53 | 3,771,441 | -0.25(-1.50%) |
Nov 08, 2010 | 16.92 | 16.93 | 16.74 | 16.79 | 2,111,361 | -0.15(-0.91%) |
Nov 05, 2010 | 16.83 | 17.02 | 16.83 | 16.94 | 4,721,034 | +0.13(+0.79%) |
Nov 04, 2010 | 16.77 | 16.84 | 16.69 | 16.81 | 3,603,632 | +0.23(+1.38%) |
Nov 03, 2010 | 16.51 | 16.59 | 16.31 | 16.58 | 3,347,331 | +0.08(+0.47%) |
Nov 02, 2010 | 16.54 | 16.59 | 16.46 | 16.50 | 1,887,082 | +0.14(+0.84%) |