Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.91 | 17.01 | 16.73 | 16.80 | 15,228 | +0.37(+2.26%) |
Jan 28, 2011 | 16.18 | 16.82 | 16.18 | 16.42 | 22,274 | +0.25(+1.53%) |
Jan 27, 2011 | 16.19 | 16.31 | 16.18 | 16.18 | 3,732 | +0.15(+0.97%) |
Jan 26, 2011 | 16.04 | 16.12 | 15.89 | 16.02 | 42,321 | -0.01(-0.06%) |
Jan 25, 2011 | 16.74 | 16.74 | 16.03 | 16.03 | 5,965 | -0.67(-4.02%) |
Jan 24, 2011 | 17.01 | 17.01 | 16.65 | 16.70 | 12,488 | -0.22(-1.28%) |
Jan 21, 2011 | 16.49 | 16.92 | 15.69 | 16.92 | 16,263 | +0.54(+3.28%) |
Jan 20, 2011 | 16.23 | 16.45 | 15.86 | 16.38 | 17,054 | +0.10(+0.60%) |
Jan 19, 2011 | 16.55 | 16.55 | 16.23 | 16.28 | 13,359 | -0.10(-0.60%) |
Jan 18, 2011 | 16.70 | 16.70 | 16.26 | 16.38 | 14,524 | -0.27(-1.64%) |
Jan 14, 2011 | 16.70 | 16.82 | 16.64 | 16.66 | 4,741 | +0.12(+0.73%) |
Jan 13, 2011 | 16.74 | 16.79 | 16.53 | 16.53 | 5,630 | -0.35(-2.08%) |
Jan 12, 2011 | 16.94 | 16.96 | 16.65 | 16.89 | 10,280 | +0.01(+0.08%) |
Jan 11, 2011 | 16.86 | 16.88 | 16.86 | 16.87 | 11,415 | +0.02(+0.10%) |
Jan 10, 2011 | 16.84 | 16.86 | 16.69 | 16.86 | 6,694 | +0.15(+0.91%) |
Jan 07, 2011 | 16.55 | 16.70 | 16.25 | 16.70 | 4,175 | +0.14(+0.86%) |
Jan 06, 2011 | 16.52 | 16.72 | 16.20 | 16.56 | 12,091 | +0.03(+0.18%) |
Jan 05, 2011 | 16.64 | 16.64 | 16.19 | 16.53 | 9,577 | -0.12(-0.73%) |
Jan 04, 2011 | 17.05 | 17.05 | 16.53 | 16.65 | 9,672 | -0.19(-1.10%) |
Jan 03, 2011 | 16.70 | 17.06 | 16.62 | 16.84 | 18,441 | +0.22(+1.30%) |
Dec 31, 2010 | 16.74 | 17.04 | 16.62 | 16.62 | 12,594 | -0.04(-0.26%) |
Dec 30, 2010 | 16.45 | 16.95 | 16.43 | 16.67 | 9,732 | +0.01(+0.07%) |
Dec 29, 2010 | 16.13 | 16.79 | 16.13 | 16.65 | 22,872 | +0.72(+4.50%) |
Dec 28, 2010 | 15.87 | 16.06 | 15.85 | 15.94 | 6,988 | +0.09(+0.55%) |
Dec 27, 2010 | 16.02 | 16.17 | 15.84 | 15.85 | 16,068 | -0.14(-0.88%) |
Dec 23, 2010 | 16.03 | 16.03 | 15.83 | 15.99 | 8,361 | +0.12(+0.76%) |
Dec 22, 2010 | 15.95 | 15.98 | 15.82 | 15.87 | 18,161 | -0.24(-1.48%) |
Dec 21, 2010 | 15.78 | 16.25 | 15.78 | 16.11 | 21,407 | +0.35(+2.22%) |
Dec 20, 2010 | 16.60 | 16.76 | 15.62 | 15.76 | 55,628 | -0.70(-4.22%) |
Dec 17, 2010 | 16.47 | 16.53 | 16.45 | 16.45 | 8,138 | -0.03(-0.20%) |
Dec 16, 2010 | 16.69 | 16.84 | 16.49 | 16.49 | 16,107 | -0.27(-1.60%) |
Dec 15, 2010 | 16.96 | 17.04 | 16.76 | 16.76 | 23,453 | -0.20(-1.21%) |
Dec 14, 2010 | 16.87 | 16.96 | 16.86 | 16.96 | 19,969 | +0.01(+0.07%) |
Dec 13, 2010 | 16.87 | 16.95 | 16.85 | 16.95 | 5,449 | +0.07(+0.43%) |
Dec 10, 2010 | 16.79 | 16.96 | 16.79 | 16.88 | 11,994 | +0.09(+0.52%) |
Dec 09, 2010 | 16.55 | 16.86 | 16.54 | 16.79 | 7,280 | +0.08(+0.50%) |
Dec 08, 2010 | 16.50 | 16.87 | 16.50 | 16.71 | 8,221 | +0.17(+1.06%) |
Dec 07, 2010 | 16.49 | 16.71 | 16.48 | 16.53 | 14,501 | +0.04(+0.26%) |
Dec 06, 2010 | 16.74 | 16.79 | 16.49 | 16.49 | 19,019 | -0.13(-0.81%) |
Dec 03, 2010 | 16.53 | 16.79 | 16.53 | 16.62 | 11,315 | +0.00(+0.00%) |
Dec 02, 2010 | 16.87 | 16.96 | 16.57 | 16.62 | 17,831 | -0.17(-1.00%) |
Dec 01, 2010 | 16.54 | 16.79 | 16.54 | 16.79 | 4,079 | +0.33(+2.00%) |
Nov 30, 2010 | 16.79 | 16.79 | 16.46 | 16.46 | 6,997 | -0.33(-1.96%) |
Nov 29, 2010 | 16.74 | 16.79 | 16.58 | 16.79 | 10,270 | +0.01(+0.04%) |
Nov 26, 2010 | 16.59 | 16.78 | 16.45 | 16.78 | 9,674 | +0.09(+0.51%) |
Nov 24, 2010 | 16.71 | 16.70 | 16.70 | 16.70 | 49,295 | -0.23(-1.36%) |
Nov 23, 2010 | 17.10 | 17.10 | 16.60 | 16.93 | 11,674 | +0.33(+1.98%) |
Nov 22, 2010 | 16.79 | 16.90 | 16.57 | 16.60 | 9,129 | -0.12(-0.74%) |
Nov 19, 2010 | 16.78 | 16.81 | 16.59 | 16.72 | 5,539 | -0.12(-0.69%) |
Nov 18, 2010 | 16.64 | 17.03 | 16.46 | 16.84 | 11,899 | +0.45(+2.75%) |
Nov 17, 2010 | 16.50 | 16.76 | 16.24 | 16.39 | 9,180 | +0.03(+0.16%) |
Nov 16, 2010 | 16.70 | 16.70 | 16.20 | 16.36 | 15,642 | -0.31(-1.83%) |
Nov 15, 2010 | 16.51 | 16.73 | 16.49 | 16.67 | 8,012 | +0.09(+0.53%) |
Nov 12, 2010 | 16.62 | 16.88 | 16.39 | 16.58 | 24,688 | -0.26(-1.53%) |
Nov 11, 2010 | 16.56 | 16.84 | 16.56 | 16.84 | 1,796 | -0.04(-0.26%) |
Nov 10, 2010 | 17.03 | 17.03 | 16.73 | 16.88 | 18,696 | +0.17(+1.01%) |
Nov 09, 2010 | 16.83 | 17.03 | 16.71 | 16.71 | 17,184 | -0.05(-0.30%) |
Nov 08, 2010 | 16.63 | 16.85 | 16.43 | 16.77 | 10,201 | +0.24(+1.43%) |
Nov 05, 2010 | 16.52 | 16.53 | 16.36 | 16.53 | 15,965 | +0.16(+1.00%) |
Nov 04, 2010 | 16.36 | 16.53 | 16.12 | 16.36 | 20,894 | +0.33(+2.08%) |
Nov 03, 2010 | 15.92 | 16.13 | 15.76 | 16.03 | 14,061 | +0.54(+3.45%) |
Nov 02, 2010 | 15.45 | 15.74 | 15.45 | 15.50 | 12,082 | +0.05(+0.32%) |