Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.57 | 16.74 | 16.52 | 16.63 | 142,455 | +0.15(+0.94%) |
Jan 28, 2011 | 16.84 | 16.84 | 16.46 | 16.48 | 63,805 | -0.31(-1.87%) |
Jan 27, 2011 | 16.92 | 16.92 | 16.77 | 16.79 | 69,499 | -0.09(-0.54%) |
Jan 26, 2011 | 16.86 | 16.92 | 16.83 | 16.88 | 358,476 | +0.12(+0.70%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.71 | 16.76 | 72,618 | -0.05(-0.28%) |
Jan 24, 2011 | 16.77 | 16.83 | 16.63 | 16.81 | 87,477 | +0.20(+1.18%) |
Jan 21, 2011 | 16.88 | 16.88 | 16.59 | 16.61 | 1,207,614 | -0.19(-1.14%) |
Jan 20, 2011 | 16.88 | 16.88 | 16.70 | 16.81 | 34,233 | -0.20(-1.16%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.96 | 17.00 | 80,571 | -0.10(-0.59%) |
Jan 18, 2011 | 17.10 | 17.12 | 17.03 | 17.10 | 318,502 | +0.11(+0.63%) |
Jan 14, 2011 | 16.79 | 17.00 | 16.78 | 17.00 | 40,195 | +0.09(+0.50%) |
Jan 13, 2011 | 16.90 | 17.05 | 16.90 | 16.91 | 54,281 | -0.03(-0.16%) |
Jan 12, 2011 | 16.83 | 16.94 | 16.83 | 16.94 | 34,999 | +0.25(+1.50%) |
Jan 11, 2011 | 16.69 | 16.71 | 16.62 | 16.69 | 46,493 | +0.07(+0.45%) |
Jan 10, 2011 | 16.60 | 16.61 | 16.46 | 16.61 | 36,646 | -0.04(-0.26%) |
Jan 07, 2011 | 16.80 | 16.80 | 16.58 | 16.66 | 51,990 | -0.09(-0.54%) |
Jan 06, 2011 | 16.94 | 16.94 | 16.70 | 16.75 | 203,743 | -0.15(-0.89%) |
Jan 05, 2011 | 16.83 | 16.93 | 16.81 | 16.90 | 93,607 | +0.07(+0.42%) |
Jan 04, 2011 | 16.94 | 16.94 | 16.71 | 16.83 | 43,896 | -0.01(-0.05%) |
Jan 03, 2011 | 16.89 | 16.90 | 16.73 | 16.84 | 90,056 | +0.32(+1.96%) |
Dec 31, 2010 | 16.67 | 16.68 | 16.51 | 16.51 | 230,138 | -0.07(-0.42%) |
Dec 30, 2010 | 16.62 | 16.62 | 16.50 | 16.58 | 119,416 | +0.01(+0.03%) |
Dec 29, 2010 | 16.48 | 16.59 | 16.48 | 16.58 | 582,241 | +0.18(+1.07%) |
Dec 28, 2010 | 16.39 | 16.41 | 16.35 | 16.40 | 49,932 | +0.01(+0.05%) |
Dec 27, 2010 | 16.38 | 16.41 | 16.31 | 16.39 | 62,436 | +0.07(+0.44%) |
Dec 23, 2010 | 16.32 | 16.34 | 16.26 | 16.32 | 39,491 | +0.02(+0.10%) |
Dec 22, 2010 | 16.27 | 16.33 | 16.27 | 16.31 | 36,646 | +0.09(+0.53%) |
Dec 21, 2010 | 16.06 | 16.23 | 16.06 | 16.22 | 78,390 | +0.15(+0.96%) |
Dec 20, 2010 | 16.17 | 16.17 | 16.00 | 16.07 | 118,013 | +0.06(+0.36%) |
Dec 17, 2010 | 16.11 | 16.11 | 15.93 | 16.01 | 61,198 | -0.14(-0.90%) |
Dec 16, 2010 | 16.17 | 16.17 | 16.04 | 16.15 | 57,559 | +0.03(+0.19%) |
Dec 15, 2010 | 16.25 | 16.27 | 16.07 | 16.12 | 40,312 | -0.17(-1.02%) |
Dec 14, 2010 | 16.36 | 16.39 | 16.27 | 16.29 | 102,724 | +0.02(+0.13%) |
Dec 13, 2010 | 16.25 | 16.33 | 16.22 | 16.27 | 60,389 | +0.12(+0.77%) |
Dec 10, 2010 | 16.19 | 16.19 | 16.05 | 16.14 | 50,661 | +0.03(+0.16%) |
Dec 09, 2010 | 16.22 | 16.22 | 16.05 | 16.12 | 110,583 | +0.02(+0.10%) |
Dec 08, 2010 | 16.13 | 16.13 | 16.01 | 16.10 | 219,706 | -0.05(-0.29%) |
Dec 07, 2010 | 16.29 | 16.31 | 16.14 | 16.15 | 17,190 | +0.00(+0.00%) |
Dec 06, 2010 | 16.10 | 16.15 | 16.04 | 16.15 | 196,113 | -0.07(-0.45%) |
Dec 03, 2010 | 16.10 | 16.22 | 16.08 | 16.22 | 80,731 | +0.10(+0.61%) |
Dec 02, 2010 | 15.91 | 16.16 | 15.91 | 16.12 | 112,151 | +0.21(+1.33%) |
Dec 01, 2010 | 15.81 | 15.92 | 15.77 | 15.91 | 160,287 | +0.38(+2.47%) |
Nov 30, 2010 | 15.50 | 15.57 | 15.47 | 15.53 | 136,778 | -0.15(-0.96%) |
Nov 29, 2010 | 15.59 | 15.68 | 15.50 | 15.68 | 338,619 | +0.02(+0.10%) |
Nov 26, 2010 | 15.73 | 15.73 | 15.66 | 15.66 | 22,840 | -0.19(-1.21%) |
Nov 24, 2010 | 15.76 | 15.85 | 15.85 | 15.85 | 65,669 | +0.23(+1.46%) |
Nov 23, 2010 | 15.65 | 15.72 | 15.54 | 15.62 | 120,082 | -0.37(-2.30%) |
Nov 22, 2010 | 16.07 | 16.07 | 15.80 | 15.99 | 38,728 | -0.19(-1.18%) |
Nov 19, 2010 | 16.15 | 16.18 | 15.99 | 16.18 | 53,215 | -0.12(-0.73%) |
Nov 18, 2010 | 16.31 | 16.34 | 16.26 | 16.30 | 39,497 | +0.20(+1.25%) |
Nov 17, 2010 | 16.04 | 16.12 | 16.03 | 16.10 | 78,128 | +0.04(+0.23%) |
Nov 16, 2010 | 16.40 | 16.40 | 16.01 | 16.07 | 328,482 | -0.36(-2.18%) |
Nov 15, 2010 | 16.53 | 16.55 | 16.42 | 16.42 | 28,078 | -0.03(-0.19%) |
Nov 12, 2010 | 16.60 | 16.61 | 16.39 | 16.45 | 251,835 | -0.18(-1.06%) |
Nov 11, 2010 | 16.67 | 16.67 | 16.54 | 16.63 | 50,835 | -0.21(-1.26%) |
Nov 10, 2010 | 16.88 | 16.88 | 16.66 | 16.84 | 46,072 | +0.01(+0.06%) |
Nov 09, 2010 | 17.20 | 17.20 | 16.83 | 16.83 | 130,314 | -0.34(-1.96%) |
Nov 08, 2010 | 17.21 | 17.21 | 17.06 | 17.17 | 91,948 | -0.13(-0.75%) |
Nov 05, 2010 | 17.27 | 17.31 | 17.17 | 17.30 | 70,404 | +0.02(+0.12%) |
Nov 04, 2010 | 17.22 | 17.28 | 17.19 | 17.28 | 58,579 | +0.33(+1.96%) |
Nov 03, 2010 | 16.81 | 16.95 | 16.74 | 16.95 | 108,990 | +0.14(+0.86%) |
Nov 02, 2010 | 16.70 | 16.82 | 16.70 | 16.80 | 146,025 | +0.19(+1.15%) |