Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.92 | 17.03 | 16.78 | 16.93 | 562,054 | +0.00(+0.00%) |
Jan 28, 2011 | 17.17 | 17.32 | 16.85 | 16.93 | 1,076,577 | -0.28(-1.63%) |
Jan 27, 2011 | 16.91 | 17.38 | 16.79 | 17.21 | 530,792 | +0.24(+1.43%) |
Jan 26, 2011 | 16.62 | 17.30 | 16.59 | 16.97 | 637,722 | +0.36(+2.15%) |
Jan 25, 2011 | 16.66 | 16.92 | 16.44 | 16.61 | 478,370 | -0.09(-0.52%) |
Jan 24, 2011 | 16.54 | 16.85 | 16.47 | 16.70 | 362,767 | +0.19(+1.17%) |
Jan 21, 2011 | 16.59 | 16.76 | 16.41 | 16.50 | 530,251 | -0.02(-0.12%) |
Jan 20, 2011 | 16.55 | 16.59 | 16.29 | 16.52 | 491,108 | -0.13(-0.76%) |
Jan 19, 2011 | 16.87 | 16.94 | 16.37 | 16.65 | 1,529,103 | +0.25(+1.53%) |
Jan 18, 2011 | 16.15 | 16.44 | 16.15 | 16.40 | 630,603 | -0.02(-0.12%) |
Jan 14, 2011 | 16.77 | 16.90 | 16.28 | 16.41 | 716,862 | -0.36(-2.13%) |
Jan 13, 2011 | 16.80 | 17.21 | 16.60 | 16.77 | 645,885 | -0.02(-0.11%) |
Jan 12, 2011 | 16.83 | 17.55 | 16.52 | 16.79 | 1,692,088 | +0.52(+3.21%) |
Jan 11, 2011 | 16.25 | 16.63 | 16.10 | 16.27 | 695,895 | -0.18(-1.12%) |
Jan 10, 2011 | 16.01 | 16.61 | 16.01 | 16.45 | 1,104,738 | +0.98(+6.31%) |
Jan 07, 2011 | 15.73 | 15.86 | 15.44 | 15.48 | 477,217 | -0.19(-1.23%) |
Jan 06, 2011 | 15.64 | 15.93 | 15.50 | 15.67 | 565,124 | +0.11(+0.68%) |
Jan 05, 2011 | 15.61 | 15.70 | 15.51 | 15.56 | 764,490 | -0.14(-0.86%) |
Jan 04, 2011 | 16.11 | 16.25 | 15.60 | 15.70 | 802,728 | -0.31(-1.93%) |
Jan 03, 2011 | 16.14 | 16.14 | 15.91 | 16.01 | 453,675 | -0.05(-0.30%) |
Dec 31, 2010 | 16.19 | 16.25 | 16.00 | 16.06 | 168,675 | -0.19(-1.19%) |
Dec 30, 2010 | 16.25 | 16.32 | 16.18 | 16.25 | 188,700 | +0.01(+0.06%) |
Dec 29, 2010 | 16.22 | 16.35 | 15.79 | 16.24 | 371,807 | -0.02(-0.12%) |
Dec 28, 2010 | 16.35 | 16.40 | 16.17 | 16.26 | 247,915 | -0.13(-0.77%) |
Dec 27, 2010 | 16.38 | 16.48 | 16.25 | 16.39 | 132,451 | -0.05(-0.29%) |
Dec 23, 2010 | 16.49 | 16.63 | 16.36 | 16.43 | 219,839 | -0.07(-0.41%) |
Dec 22, 2010 | 16.56 | 16.73 | 16.40 | 16.50 | 354,688 | -0.09(-0.53%) |
Dec 21, 2010 | 16.44 | 16.75 | 16.24 | 16.59 | 376,681 | +0.20(+1.24%) |
Dec 20, 2010 | 16.63 | 16.82 | 16.39 | 16.39 | 1,106,656 | -0.44(-2.59%) |
Dec 17, 2010 | 16.71 | 17.01 | 16.71 | 16.82 | 1,097,626 | +0.16(+0.99%) |
Dec 16, 2010 | 16.57 | 16.66 | 16.37 | 16.66 | 954,274 | +0.06(+0.35%) |
Dec 15, 2010 | 16.56 | 17.07 | 16.45 | 16.60 | 468,016 | -0.06(-0.35%) |
Dec 14, 2010 | 16.54 | 16.69 | 16.53 | 16.66 | 928,669 | -0.23(-1.37%) |
Dec 13, 2010 | 16.91 | 17.01 | 16.71 | 16.89 | 657,877 | +0.05(+0.29%) |
Dec 10, 2010 | 16.12 | 16.84 | 15.99 | 16.84 | 778,367 | +0.78(+4.88%) |
Dec 09, 2010 | 15.80 | 16.17 | 15.66 | 16.06 | 863,907 | +0.32(+2.03%) |
Dec 08, 2010 | 15.84 | 15.96 | 15.68 | 15.74 | 299,182 | -0.09(-0.58%) |
Dec 07, 2010 | 15.74 | 16.08 | 15.70 | 15.83 | 385,309 | +0.24(+1.52%) |
Dec 06, 2010 | 15.82 | 15.92 | 15.53 | 15.59 | 786,445 | -0.30(-1.89%) |
Dec 03, 2010 | 15.74 | 15.94 | 15.56 | 15.89 | 535,843 | +0.12(+0.74%) |
Dec 02, 2010 | 15.48 | 15.79 | 15.32 | 15.78 | 485,728 | +0.32(+2.07%) |
Dec 01, 2010 | 15.21 | 15.56 | 14.74 | 15.46 | 531,959 | +0.54(+3.63%) |
Nov 30, 2010 | 14.94 | 15.08 | 14.77 | 14.92 | 528,708 | -0.19(-1.28%) |
Nov 29, 2010 | 14.98 | 15.23 | 14.87 | 15.11 | 558,358 | +0.01(+0.06%) |
Nov 26, 2010 | 15.14 | 15.24 | 14.96 | 15.10 | 99,999 | -0.13(-0.83%) |
Nov 24, 2010 | 15.02 | 15.23 | 15.23 | 15.23 | 518,855 | +0.36(+2.41%) |
Nov 23, 2010 | 15.34 | 15.43 | 14.72 | 14.87 | 1,512,425 | -0.65(-4.18%) |
Nov 22, 2010 | 14.91 | 15.53 | 14.89 | 15.52 | 1,063,224 | +0.60(+4.02%) |
Nov 19, 2010 | 14.86 | 14.94 | 14.77 | 14.92 | 419,251 | +0.01(+0.07%) |
Nov 18, 2010 | 14.89 | 14.99 | 14.63 | 14.91 | 487,143 | +0.23(+1.58%) |
Nov 17, 2010 | 14.52 | 14.72 | 14.39 | 14.67 | 460,296 | +0.18(+1.27%) |
Nov 16, 2010 | 14.50 | 14.69 | 14.25 | 14.49 | 894,898 | -0.15(-1.06%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.44 | 14.64 | 322,262 | +0.07(+0.46%) |
Nov 12, 2010 | 14.74 | 14.85 | 14.46 | 14.58 | 372,659 | -0.30(-2.02%) |
Nov 11, 2010 | 14.72 | 14.95 | 14.72 | 14.88 | 292,845 | +0.00(+0.00%) |
Nov 10, 2010 | 14.85 | 14.96 | 14.66 | 14.88 | 391,834 | +0.09(+0.59%) |
Nov 09, 2010 | 14.69 | 14.93 | 14.68 | 14.79 | 642,748 | -0.06(-0.39%) |
Nov 08, 2010 | 14.79 | 14.99 | 14.68 | 14.85 | 344,009 | +0.00(+0.00%) |
Nov 05, 2010 | 14.79 | 14.89 | 14.67 | 14.85 | 410,938 | +0.05(+0.33%) |
Nov 04, 2010 | 14.50 | 14.88 | 14.43 | 14.80 | 601,280 | +0.40(+2.75%) |
Nov 03, 2010 | 14.42 | 14.45 | 14.17 | 14.40 | 463,608 | -0.03(-0.20%) |
Nov 02, 2010 | 14.48 | 14.50 | 14.10 | 14.43 | 527,264 | +0.12(+0.81%) |