Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.11 | 17.20 | 17.06 | 17.15 | 5,456,845 | +0.07(+0.39%) |
Jan 28, 2011 | 17.21 | 17.28 | 17.06 | 17.09 | 4,754,892 | -0.15(-0.88%) |
Jan 27, 2011 | 17.27 | 17.30 | 17.13 | 17.24 | 5,283,279 | -0.04(-0.23%) |
Jan 26, 2011 | 17.29 | 17.40 | 17.21 | 17.28 | 4,506,029 | -0.04(-0.25%) |
Jan 25, 2011 | 17.33 | 17.41 | 17.21 | 17.32 | 3,472,095 | -0.01(-0.04%) |
Jan 24, 2011 | 17.23 | 17.39 | 17.23 | 17.33 | 3,040,756 | +0.06(+0.32%) |
Jan 21, 2011 | 17.32 | 17.36 | 17.21 | 17.27 | 7,908,326 | +0.04(+0.25%) |
Jan 20, 2011 | 17.11 | 17.38 | 17.04 | 17.23 | 6,181,449 | +0.12(+0.69%) |
Jan 19, 2011 | 17.18 | 17.21 | 17.05 | 17.11 | 3,585,112 | -0.05(-0.27%) |
Jan 18, 2011 | 17.29 | 17.29 | 17.05 | 17.16 | 4,183,897 | -0.09(-0.52%) |
Jan 14, 2011 | 17.09 | 17.24 | 17.08 | 17.24 | 2,750,318 | +0.13(+0.75%) |
Jan 13, 2011 | 17.07 | 17.17 | 17.00 | 17.12 | 2,370,800 | +0.02(+0.12%) |
Jan 12, 2011 | 17.10 | 17.17 | 17.05 | 17.10 | 2,591,239 | +0.07(+0.39%) |
Jan 11, 2011 | 17.04 | 17.08 | 16.94 | 17.03 | 2,639,590 | +0.05(+0.29%) |
Jan 10, 2011 | 16.98 | 16.99 | 16.86 | 16.98 | 3,463,027 | -0.03(-0.19%) |
Jan 07, 2011 | 17.05 | 17.12 | 16.96 | 17.01 | 3,866,155 | -0.04(-0.23%) |
Jan 06, 2011 | 17.04 | 17.13 | 16.99 | 17.05 | 3,966,697 | -0.04(-0.25%) |
Jan 05, 2011 | 17.14 | 17.24 | 17.03 | 17.10 | 5,786,145 | -0.19(-1.09%) |
Jan 04, 2011 | 17.34 | 17.43 | 17.18 | 17.28 | 6,132,053 | +0.00(+0.02%) |
Jan 03, 2011 | 17.36 | 17.36 | 17.22 | 17.28 | 2,947,545 | -0.01(-0.04%) |
Dec 31, 2010 | 17.21 | 17.32 | 17.21 | 17.29 | 2,251,384 | +0.04(+0.21%) |
Dec 30, 2010 | 17.23 | 17.29 | 17.22 | 17.25 | 1,913,281 | +0.02(+0.10%) |
Dec 29, 2010 | 17.21 | 17.26 | 17.19 | 17.23 | 2,807,212 | +0.01(+0.08%) |
Dec 28, 2010 | 17.21 | 17.25 | 17.10 | 17.22 | 1,925,263 | +0.03(+0.15%) |
Dec 27, 2010 | 17.12 | 17.25 | 17.08 | 17.19 | 1,938,812 | +0.01(+0.08%) |
Dec 23, 2010 | 17.14 | 17.22 | 17.07 | 17.18 | 2,484,097 | +0.02(+0.10%) |
Dec 22, 2010 | 17.10 | 17.20 | 17.03 | 17.17 | 2,992,636 | +0.07(+0.40%) |
Dec 21, 2010 | 17.19 | 17.22 | 17.02 | 17.10 | 6,917,928 | -0.04(-0.23%) |
Dec 20, 2010 | 17.19 | 17.25 | 17.07 | 17.14 | 5,070,488 | -0.02(-0.11%) |
Dec 17, 2010 | 16.97 | 17.16 | 16.93 | 17.16 | 9,622,996 | +0.18(+1.08%) |
Dec 16, 2010 | 16.87 | 16.99 | 16.79 | 16.97 | 4,497,518 | +0.11(+0.66%) |
Dec 15, 2010 | 16.85 | 16.93 | 16.80 | 16.86 | 4,402,987 | -0.06(-0.35%) |
Dec 14, 2010 | 16.82 | 16.92 | 16.80 | 16.92 | 4,188,661 | +0.13(+0.78%) |
Dec 13, 2010 | 16.82 | 16.88 | 16.71 | 16.79 | 4,236,302 | +0.02(+0.14%) |
Dec 10, 2010 | 16.80 | 16.90 | 16.70 | 16.77 | 9,634,717 | -0.02(-0.12%) |
Dec 09, 2010 | 16.80 | 16.85 | 16.71 | 16.79 | 7,645,464 | +0.18(+1.06%) |
Dec 08, 2010 | 16.65 | 16.74 | 16.54 | 16.61 | 6,056,908 | -0.05(-0.27%) |
Dec 07, 2010 | 16.75 | 16.80 | 16.62 | 16.65 | 5,932,767 | +0.00(+0.00%) |
Dec 06, 2010 | 16.67 | 16.75 | 16.61 | 16.65 | 8,467,095 | -0.02(-0.10%) |
Dec 03, 2010 | 16.63 | 16.69 | 16.52 | 16.67 | 4,466,636 | -0.01(-0.04%) |
Dec 02, 2010 | 16.56 | 16.72 | 16.51 | 16.68 | 5,677,350 | +0.15(+0.91%) |
Dec 01, 2010 | 16.53 | 16.63 | 16.37 | 16.53 | 6,617,708 | +0.15(+0.92%) |
Nov 30, 2010 | 16.25 | 16.40 | 16.18 | 16.38 | 7,267,872 | +0.07(+0.42%) |
Nov 29, 2010 | 16.32 | 16.38 | 16.22 | 16.31 | 3,646,354 | -0.12(-0.74%) |
Nov 26, 2010 | 16.38 | 16.51 | 16.34 | 16.43 | 1,944,952 | -0.07(-0.44%) |
Nov 24, 2010 | 16.51 | 16.50 | 16.50 | 16.50 | 3,611,437 | +0.13(+0.80%) |
Nov 23, 2010 | 16.48 | 16.48 | 16.26 | 16.37 | 3,290,444 | -0.14(-0.87%) |
Nov 22, 2010 | 16.45 | 16.54 | 16.39 | 16.51 | 4,196,718 | +0.01(+0.08%) |
Nov 19, 2010 | 16.48 | 16.61 | 16.38 | 16.50 | 5,934,143 | +0.03(+0.20%) |
Nov 18, 2010 | 16.45 | 16.51 | 16.39 | 16.47 | 3,556,157 | +0.14(+0.84%) |
Nov 17, 2010 | 16.41 | 16.44 | 16.27 | 16.33 | 5,015,813 | -0.00(-0.02%) |
Nov 16, 2010 | 16.53 | 16.56 | 16.22 | 16.33 | 7,330,448 | -0.35(-2.12%) |
Nov 15, 2010 | 16.69 | 16.76 | 16.58 | 16.69 | 4,644,898 | +0.02(+0.14%) |
Nov 12, 2010 | 16.71 | 16.80 | 16.62 | 16.66 | 5,203,924 | -0.10(-0.60%) |
Nov 11, 2010 | 16.82 | 16.99 | 16.74 | 16.77 | 4,202,939 | -0.20(-1.20%) |
Nov 10, 2010 | 16.84 | 17.14 | 16.73 | 16.97 | 8,276,651 | +0.10(+0.60%) |
Nov 09, 2010 | 17.33 | 17.33 | 16.62 | 16.87 | 19,986,906 | -0.67(-3.82%) |
Nov 08, 2010 | 17.64 | 17.67 | 17.42 | 17.54 | 4,127,875 | -0.14(-0.78%) |
Nov 05, 2010 | 17.31 | 17.70 | 17.29 | 17.68 | 3,686,721 | +0.09(+0.52%) |
Nov 04, 2010 | 17.68 | 17.75 | 17.54 | 17.58 | 4,559,849 | +0.04(+0.24%) |
Nov 03, 2010 | 17.62 | 17.65 | 17.40 | 17.54 | 3,175,204 | -0.08(-0.45%) |
Nov 02, 2010 | 17.47 | 17.65 | 17.46 | 17.62 | 4,120,553 | +0.25(+1.41%) |