Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.88 | 16.98 | 16.69 | 16.76 | 15,260 | +0.37(+2.26%) |
Jan 28, 2011 | 16.14 | 16.79 | 16.14 | 16.39 | 22,320 | +0.25(+1.53%) |
Jan 27, 2011 | 16.15 | 16.27 | 16.14 | 16.14 | 3,740 | +0.15(+0.97%) |
Jan 26, 2011 | 16.01 | 16.08 | 15.86 | 15.99 | 42,408 | -0.01(-0.07%) |
Jan 25, 2011 | 16.70 | 16.70 | 16.00 | 16.00 | 5,977 | -0.67(-4.02%) |
Jan 24, 2011 | 16.97 | 16.97 | 16.62 | 16.67 | 12,513 | -0.22(-1.28%) |
Jan 21, 2011 | 16.46 | 16.89 | 15.66 | 16.88 | 16,297 | +0.54(+3.27%) |
Jan 20, 2011 | 16.20 | 16.41 | 15.83 | 16.35 | 17,090 | +0.10(+0.60%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.20 | 16.25 | 13,386 | -0.10(-0.60%) |
Jan 18, 2011 | 16.67 | 16.67 | 16.23 | 16.35 | 14,554 | -0.27(-1.64%) |
Jan 14, 2011 | 16.67 | 16.78 | 16.60 | 16.62 | 4,751 | +0.12(+0.73%) |
Jan 13, 2011 | 16.71 | 16.75 | 16.50 | 16.50 | 5,642 | -0.35(-2.08%) |
Jan 12, 2011 | 16.90 | 16.92 | 16.62 | 16.85 | 10,301 | +0.01(+0.08%) |
Jan 11, 2011 | 16.83 | 16.84 | 16.83 | 16.84 | 11,438 | +0.02(+0.10%) |
Jan 10, 2011 | 16.80 | 16.83 | 16.66 | 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 | 12,115 | +0.03(+0.18%) |
Jan 05, 2011 | 16.60 | 16.60 | 16.16 | 16.50 | 9,597 | -0.12(-0.73%) |
Jan 04, 2011 | 17.01 | 17.01 | 16.49 | 16.62 | 9,692 | -0.19(-1.10%) |
Jan 03, 2011 | 16.67 | 17.02 | 16.59 | 16.80 | 18,479 | +0.22(+1.30%) |
Dec 31, 2010 | 16.71 | 17.01 | 16.58 | 16.59 | 12,620 | -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 | 22,919 | +0.72(+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 | 16,101 | -0.14(-0.88%) |
Dec 23, 2010 | 16.00 | 16.00 | 15.79 | 15.96 | 8,378 | +0.12(+0.76%) |
Dec 22, 2010 | 15.92 | 15.94 | 15.78 | 15.84 | 18,199 | -0.24(-1.48%) |
Dec 21, 2010 | 15.75 | 16.21 | 15.75 | 16.08 | 21,451 | +0.35(+2.22%) |
Dec 20, 2010 | 16.57 | 16.72 | 15.58 | 15.73 | 55,743 | -0.69(-4.22%) |
Dec 17, 2010 | 16.43 | 16.50 | 16.42 | 16.42 | 8,155 | -0.03(-0.20%) |
Dec 16, 2010 | 16.66 | 16.81 | 16.45 | 16.45 | 16,140 | -0.27(-1.60%) |
Dec 15, 2010 | 16.93 | 17.00 | 16.72 | 16.72 | 23,501 | -0.20(-1.21%) |
Dec 14, 2010 | 16.84 | 16.93 | 16.82 | 16.93 | 20,010 | +0.01(+0.07%) |
Dec 13, 2010 | 16.84 | 16.92 | 16.82 | 16.92 | 5,460 | +0.07(+0.43%) |
Dec 10, 2010 | 16.76 | 16.92 | 16.76 | 16.84 | 12,019 | +0.09(+0.52%) |
Dec 09, 2010 | 16.51 | 16.83 | 16.51 | 16.76 | 7,295 | +0.08(+0.50%) |
Dec 08, 2010 | 16.47 | 16.83 | 16.47 | 16.67 | 8,238 | +0.17(+1.06%) |
Dec 07, 2010 | 16.45 | 16.67 | 16.44 | 16.50 | 14,531 | +0.04(+0.26%) |
Dec 06, 2010 | 16.71 | 16.76 | 16.45 | 16.45 | 19,058 | -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 | 17,867 | -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 | 16.71 | 16.76 | 16.55 | 16.76 | 10,291 | +0.01(+0.04%) |
Nov 26, 2010 | 16.56 | 16.75 | 16.42 | 16.75 | 9,694 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,397 | -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 | 9,148 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,550 | -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 | 9,199 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,674 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.64 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,739 | -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 | 18,735 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,219 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,222 | +0.24(+1.44%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,998 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,937 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,090 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |