Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.84 | 16.16 | 15.70 | 16.16 | 800,610 | +0.41(+2.62%) |
Jan 28, 2011 | 16.40 | 16.51 | 15.73 | 15.75 | 546,662 | -0.73(-4.43%) |
Jan 27, 2011 | 16.44 | 16.57 | 16.21 | 16.48 | 210,088 | +0.13(+0.81%) |
Jan 26, 2011 | 16.20 | 16.64 | 16.20 | 16.35 | 388,425 | +0.15(+0.95%) |
Jan 25, 2011 | 16.06 | 16.27 | 16.01 | 16.20 | 152,545 | +0.00(+0.00%) |
Jan 24, 2011 | 16.22 | 16.36 | 16.02 | 16.20 | 208,448 | +0.04(+0.23%) |
Jan 21, 2011 | 16.19 | 16.47 | 16.05 | 16.16 | 373,949 | +0.08(+0.50%) |
Jan 20, 2011 | 16.42 | 16.68 | 15.70 | 16.08 | 784,664 | -0.91(-5.33%) |
Jan 19, 2011 | 17.11 | 17.14 | 16.84 | 16.98 | 213,743 | -0.15(-0.90%) |
Jan 18, 2011 | 16.54 | 17.18 | 16.50 | 17.14 | 252,752 | +0.15(+0.90%) |
Jan 14, 2011 | 16.57 | 17.00 | 16.57 | 16.98 | 203,850 | +0.28(+1.71%) |
Jan 13, 2011 | 16.84 | 16.86 | 16.63 | 16.70 | 167,695 | -0.11(-0.65%) |
Jan 12, 2011 | 17.03 | 17.06 | 16.73 | 16.81 | 160,690 | -0.07(-0.39%) |
Jan 11, 2011 | 16.95 | 17.20 | 16.85 | 16.87 | 102,254 | -0.01(-0.09%) |
Jan 10, 2011 | 16.68 | 16.98 | 16.55 | 16.89 | 121,683 | +0.10(+0.61%) |
Jan 07, 2011 | 17.09 | 17.10 | 16.46 | 16.79 | 169,513 | -0.23(-1.37%) |
Jan 06, 2011 | 17.01 | 17.16 | 16.90 | 17.02 | 244,595 | +0.01(+0.09%) |
Jan 05, 2011 | 16.74 | 17.04 | 16.37 | 17.01 | 166,005 | +0.23(+1.35%) |
Jan 04, 2011 | 17.39 | 17.39 | 16.59 | 16.78 | 220,885 | -0.49(-2.83%) |
Jan 03, 2011 | 17.09 | 17.52 | 17.00 | 17.27 | 223,116 | +0.35(+2.07%) |
Dec 31, 2010 | 17.16 | 17.30 | 16.92 | 16.92 | 139,596 | -0.32(-1.86%) |
Dec 30, 2010 | 17.35 | 17.42 | 17.24 | 17.24 | 91,783 | -0.16(-0.92%) |
Dec 29, 2010 | 17.55 | 17.82 | 17.36 | 17.40 | 89,134 | -0.07(-0.42%) |
Dec 28, 2010 | 17.47 | 17.55 | 17.36 | 17.47 | 126,265 | -0.05(-0.29%) |
Dec 27, 2010 | 17.68 | 17.71 | 17.47 | 17.52 | 95,234 | -0.08(-0.46%) |
Dec 23, 2010 | 17.58 | 17.70 | 17.50 | 17.60 | 57,332 | -0.01(-0.04%) |
Dec 22, 2010 | 17.71 | 17.74 | 17.58 | 17.61 | 132,139 | -0.02(-0.12%) |
Dec 21, 2010 | 17.61 | 17.63 | 17.42 | 17.63 | 147,541 | +0.14(+0.79%) |
Dec 20, 2010 | 17.73 | 17.85 | 17.49 | 17.50 | 219,370 | -0.18(-1.03%) |
Dec 17, 2010 | 17.39 | 17.74 | 17.15 | 17.68 | 523,250 | +0.29(+1.68%) |
Dec 16, 2010 | 17.14 | 17.39 | 17.06 | 17.39 | 144,416 | +0.23(+1.36%) |
Dec 15, 2010 | 17.15 | 17.35 | 17.06 | 17.15 | 186,961 | -0.06(-0.34%) |
Dec 14, 2010 | 17.21 | 17.31 | 17.16 | 17.21 | 237,739 | +0.09(+0.56%) |
Dec 13, 2010 | 17.38 | 17.48 | 17.12 | 17.12 | 205,185 | -0.27(-1.55%) |
Dec 10, 2010 | 17.30 | 17.52 | 17.23 | 17.39 | 307,598 | +0.16(+0.93%) |
Dec 09, 2010 | 17.12 | 17.25 | 17.01 | 17.23 | 210,296 | +0.24(+1.42%) |
Dec 08, 2010 | 16.84 | 17.09 | 16.84 | 16.98 | 312,555 | +0.18(+1.04%) |
Dec 07, 2010 | 16.71 | 16.90 | 16.63 | 16.81 | 208,047 | +0.23(+1.41%) |
Dec 06, 2010 | 16.41 | 16.65 | 16.30 | 16.57 | 126,814 | +0.10(+0.62%) |
Dec 03, 2010 | 16.36 | 16.55 | 16.33 | 16.47 | 189,442 | +0.07(+0.45%) |
Dec 02, 2010 | 16.40 | 16.54 | 16.33 | 16.40 | 534,637 | +0.00(+0.00%) |
Dec 01, 2010 | 16.47 | 16.68 | 16.21 | 16.40 | 262,942 | +0.17(+1.04%) |
Nov 30, 2010 | 16.22 | 16.42 | 15.92 | 16.23 | 402,045 | -0.17(-1.02%) |
Nov 29, 2010 | 16.39 | 16.49 | 16.05 | 16.40 | 102,686 | -0.12(-0.75%) |
Nov 26, 2010 | 16.26 | 16.63 | 16.21 | 16.52 | 77,419 | +0.15(+0.89%) |
Nov 24, 2010 | 16.17 | 16.38 | 16.38 | 16.38 | 222,181 | +0.29(+1.82%) |
Nov 23, 2010 | 16.01 | 16.19 | 15.84 | 16.09 | 118,151 | -0.08(-0.50%) |
Nov 22, 2010 | 16.08 | 16.21 | 15.34 | 16.17 | 320,638 | +0.00(+0.00%) |
Nov 19, 2010 | 16.18 | 16.49 | 16.03 | 16.17 | 220,439 | -0.06(-0.36%) |
Nov 18, 2010 | 16.06 | 16.47 | 16.03 | 16.22 | 161,733 | +0.28(+1.79%) |
Nov 17, 2010 | 16.03 | 16.15 | 15.81 | 15.94 | 128,832 | -0.01(-0.05%) |
Nov 16, 2010 | 16.24 | 16.38 | 15.82 | 15.95 | 245,942 | -0.44(-2.70%) |
Nov 15, 2010 | 16.16 | 16.61 | 16.16 | 16.39 | 209,442 | +0.23(+1.43%) |
Nov 12, 2010 | 16.28 | 16.66 | 16.12 | 16.16 | 253,084 | -0.38(-2.28%) |
Nov 11, 2010 | 16.29 | 16.63 | 15.93 | 16.53 | 572,382 | -0.77(-4.44%) |
Nov 10, 2010 | 16.81 | 17.37 | 16.44 | 17.30 | 330,464 | +0.52(+3.11%) |
Nov 09, 2010 | 16.94 | 17.31 | 16.75 | 16.78 | 313,518 | -0.14(-0.81%) |
Nov 08, 2010 | 16.68 | 17.00 | 16.55 | 16.92 | 579,635 | +0.14(+0.86%) |
Nov 05, 2010 | 17.16 | 17.24 | 16.61 | 16.77 | 207,489 | -0.33(-1.95%) |
Nov 04, 2010 | 16.87 | 17.18 | 16.87 | 17.11 | 221,890 | +0.35(+2.07%) |
Nov 03, 2010 | 16.78 | 16.96 | 16.50 | 16.76 | 134,214 | -0.04(-0.22%) |
Nov 02, 2010 | 16.62 | 16.82 | 16.35 | 16.79 | 415,447 | +0.36(+2.20%) |