Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.88 | 16.98 | 16.69 | 16.76 | 15,261 | +0.37(+2.26%) |
Jan 28, 2011 | 16.14 | 16.79 | 16.14 | 16.39 | 22,322 | +0.25(+1.53%) |
Jan 27, 2011 | 16.15 | 16.27 | 16.14 | 16.14 | 3,740 | +0.15(+0.97%) |
Jan 26, 2011 | 16.00 | 16.08 | 15.86 | 15.99 | 42,411 | -0.01(-0.07%) |
Jan 25, 2011 | 16.70 | 16.70 | 15.99 | 16.00 | 5,978 | -0.67(-4.02%) |
Jan 24, 2011 | 16.97 | 16.97 | 16.62 | 16.67 | 12,514 | -0.22(-1.28%) |
Jan 21, 2011 | 16.46 | 16.89 | 15.66 | 16.88 | 16,298 | +0.54(+3.28%) |
Jan 20, 2011 | 16.20 | 16.41 | 15.83 | 16.35 | 17,091 | +0.10(+0.60%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.20 | 16.25 | 13,387 | -0.10(-0.60%) |
Jan 18, 2011 | 16.67 | 16.67 | 16.23 | 16.35 | 14,555 | -0.27(-1.64%) |
Jan 14, 2011 | 16.67 | 16.78 | 16.60 | 16.62 | 4,751 | +0.12(+0.73%) |
Jan 13, 2011 | 16.70 | 16.75 | 16.50 | 16.50 | 5,642 | -0.35(-2.08%) |
Jan 12, 2011 | 16.90 | 16.92 | 16.62 | 16.85 | 10,302 | +0.01(+0.08%) |
Jan 11, 2011 | 16.83 | 16.84 | 16.83 | 16.84 | 11,439 | +0.02(+0.10%) |
Jan 10, 2011 | 16.80 | 16.83 | 16.65 | 16.82 | 6,708 | +0.15(+0.91%) |
Jan 07, 2011 | 16.51 | 16.67 | 16.22 | 16.67 | 4,184 | +0.14(+0.86%) |
Jan 06, 2011 | 16.49 | 16.68 | 16.16 | 16.53 | 12,116 | +0.03(+0.18%) |
Jan 05, 2011 | 16.60 | 16.60 | 16.16 | 16.50 | 9,598 | -0.12(-0.73%) |
Jan 04, 2011 | 17.01 | 17.01 | 16.49 | 16.62 | 9,693 | -0.19(-1.10%) |
Jan 03, 2011 | 16.67 | 17.02 | 16.59 | 16.80 | 18,481 | +0.22(+1.30%) |
Dec 31, 2010 | 16.71 | 17.00 | 16.58 | 16.59 | 12,621 | -0.04(-0.26%) |
Dec 30, 2010 | 16.41 | 16.91 | 16.40 | 16.63 | 9,752 | +0.01(+0.07%) |
Dec 29, 2010 | 16.10 | 16.75 | 16.10 | 16.62 | 22,921 | +0.71(+4.50%) |
Dec 28, 2010 | 15.83 | 16.02 | 15.82 | 15.90 | 7,003 | +0.09(+0.55%) |
Dec 27, 2010 | 15.98 | 16.14 | 15.80 | 15.82 | 16,102 | -0.14(-0.88%) |
Dec 23, 2010 | 15.99 | 15.99 | 15.79 | 15.96 | 8,379 | +0.12(+0.76%) |
Dec 22, 2010 | 15.92 | 15.94 | 15.78 | 15.84 | 18,200 | -0.24(-1.48%) |
Dec 21, 2010 | 15.75 | 16.21 | 15.75 | 16.07 | 21,453 | +0.35(+2.22%) |
Dec 20, 2010 | 16.56 | 16.72 | 15.58 | 15.73 | 55,746 | -0.69(-4.22%) |
Dec 17, 2010 | 16.43 | 16.50 | 16.42 | 16.42 | 8,155 | -0.03(-0.20%) |
Dec 16, 2010 | 16.65 | 16.81 | 16.45 | 16.45 | 16,141 | -0.27(-1.60%) |
Dec 15, 2010 | 16.93 | 17.00 | 16.72 | 16.72 | 23,503 | -0.20(-1.21%) |
Dec 14, 2010 | 16.84 | 16.93 | 16.82 | 16.93 | 20,011 | +0.01(+0.07%) |
Dec 13, 2010 | 16.84 | 16.91 | 16.82 | 16.91 | 5,461 | +0.07(+0.43%) |
Dec 10, 2010 | 16.76 | 16.92 | 16.76 | 16.84 | 12,020 | +0.09(+0.52%) |
Dec 09, 2010 | 16.51 | 16.83 | 16.51 | 16.76 | 7,296 | +0.08(+0.50%) |
Dec 08, 2010 | 16.47 | 16.83 | 16.47 | 16.67 | 8,239 | +0.17(+1.06%) |
Dec 07, 2010 | 16.45 | 16.67 | 16.44 | 16.50 | 14,532 | +0.04(+0.26%) |
Dec 06, 2010 | 16.70 | 16.76 | 16.45 | 16.45 | 19,059 | -0.13(-0.81%) |
Dec 03, 2010 | 16.49 | 16.76 | 16.49 | 16.59 | 11,339 | +0.00(+0.00%) |
Dec 02, 2010 | 16.84 | 16.92 | 16.53 | 16.59 | 17,869 | -0.17(-1.00%) |
Dec 01, 2010 | 16.50 | 16.76 | 16.50 | 16.76 | 4,088 | +0.33(+2.00%) |
Nov 30, 2010 | 16.76 | 16.76 | 16.43 | 16.43 | 7,012 | -0.33(-1.96%) |
Nov 29, 2010 | 16.70 | 16.76 | 16.55 | 16.76 | 10,292 | +0.01(+0.04%) |
Nov 26, 2010 | 16.55 | 16.75 | 16.42 | 16.75 | 9,695 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,400 | -0.23(-1.36%) |
Nov 23, 2010 | 17.06 | 17.06 | 16.56 | 16.89 | 11,699 | +0.33(+1.98%) |
Nov 22, 2010 | 16.76 | 16.86 | 16.54 | 16.57 | 9,149 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,551 | -0.12(-0.69%) |
Nov 18, 2010 | 16.61 | 17.00 | 16.42 | 16.81 | 11,924 | +0.45(+2.75%) |
Nov 17, 2010 | 16.46 | 16.73 | 16.20 | 16.36 | 9,200 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,675 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.63 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,740 | -0.26(-1.53%) |
Nov 11, 2010 | 16.53 | 16.80 | 16.53 | 16.80 | 1,800 | -0.04(-0.26%) |
Nov 10, 2010 | 16.99 | 17.00 | 16.70 | 16.85 | 18,736 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,221 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,223 | +0.24(+1.43%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,999 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,938 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,091 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |