Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.60 | 17.60 | 17.40 | 17.50 | 196,802 | +0.07(+0.38%) |
Jan 28, 2011 | 17.95 | 17.95 | 17.39 | 17.44 | 391,728 | -0.49(-2.74%) |
Jan 27, 2011 | 18.10 | 18.10 | 17.76 | 17.93 | 468,845 | +0.22(+1.26%) |
Jan 26, 2011 | 17.58 | 17.78 | 17.54 | 17.70 | 276,654 | +0.13(+0.76%) |
Jan 25, 2011 | 17.52 | 17.58 | 17.38 | 17.57 | 407,669 | -0.05(-0.30%) |
Jan 24, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 234,298 | +0.11(+0.61%) |
Jan 21, 2011 | 17.66 | 17.68 | 17.49 | 17.52 | 176,989 | -0.03(-0.15%) |
Jan 20, 2011 | 17.53 | 17.64 | 17.43 | 17.54 | 171,274 | -0.01(-0.05%) |
Jan 19, 2011 | 17.72 | 17.83 | 17.52 | 17.55 | 349,544 | -0.21(-1.21%) |
Jan 18, 2011 | 17.74 | 17.77 | 17.65 | 17.77 | 230,608 | +0.04(+0.20%) |
Jan 14, 2011 | 17.45 | 17.73 | 17.45 | 17.73 | 261,914 | +0.13(+0.76%) |
Jan 13, 2011 | 17.66 | 17.66 | 17.55 | 17.60 | 358,799 | -0.06(-0.35%) |
Jan 12, 2011 | 17.69 | 17.72 | 17.62 | 17.66 | 289,814 | +0.06(+0.36%) |
Jan 11, 2011 | 17.75 | 17.80 | 17.54 | 17.60 | 271,152 | -0.07(-0.40%) |
Jan 10, 2011 | 17.41 | 17.69 | 17.41 | 17.67 | 197,809 | +0.07(+0.41%) |
Jan 07, 2011 | 17.67 | 17.72 | 17.42 | 17.60 | 347,197 | -0.04(-0.25%) |
Jan 06, 2011 | 17.82 | 17.82 | 17.58 | 17.64 | 290,886 | -0.15(-0.85%) |
Jan 05, 2011 | 17.71 | 17.83 | 17.62 | 17.79 | 452,547 | +0.07(+0.40%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.59 | 17.72 | 425,236 | -0.16(-0.90%) |
Jan 03, 2011 | 17.79 | 18.00 | 17.74 | 17.88 | 233,055 | +0.19(+1.06%) |
Dec 31, 2010 | 17.75 | 17.75 | 17.67 | 17.70 | 137,913 | -0.07(-0.40%) |
Dec 30, 2010 | 17.69 | 17.78 | 17.68 | 17.77 | 116,794 | +0.03(+0.15%) |
Dec 29, 2010 | 17.77 | 17.78 | 17.70 | 17.74 | 163,098 | +0.10(+0.56%) |
Dec 28, 2010 | 17.72 | 17.74 | 17.57 | 17.64 | 140,206 | -0.04(-0.25%) |
Dec 27, 2010 | 17.71 | 17.71 | 17.53 | 17.69 | 157,034 | -0.05(-0.30%) |
Dec 23, 2010 | 17.76 | 17.82 | 17.72 | 17.74 | 150,111 | -0.04(-0.20%) |
Dec 22, 2010 | 17.85 | 17.85 | 17.74 | 17.78 | 207,089 | -0.02(-0.10%) |
Dec 21, 2010 | 17.81 | 17.81 | 17.69 | 17.79 | 200,863 | +0.11(+0.64%) |
Dec 20, 2010 | 17.81 | 17.88 | 17.58 | 17.68 | 186,478 | +0.04(+0.23%) |
Dec 17, 2010 | 17.63 | 17.67 | 17.55 | 17.64 | 144,103 | +0.05(+0.30%) |
Dec 16, 2010 | 17.46 | 17.59 | 17.37 | 17.59 | 246,824 | +0.21(+1.23%) |
Dec 15, 2010 | 17.49 | 17.53 | 17.32 | 17.37 | 161,878 | -0.07(-0.41%) |
Dec 14, 2010 | 17.51 | 17.55 | 17.39 | 17.44 | 206,678 | -0.01(-0.05%) |
Dec 13, 2010 | 17.78 | 17.78 | 17.43 | 17.45 | 204,119 | -0.15(-0.86%) |
Dec 10, 2010 | 17.57 | 17.60 | 17.44 | 17.60 | 381,442 | +0.12(+0.66%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.42 | 17.49 | 160,104 | +0.04(+0.26%) |
Dec 08, 2010 | 17.51 | 17.51 | 17.35 | 17.44 | 236,593 | +0.01(+0.05%) |
Dec 07, 2010 | 17.71 | 17.80 | 17.42 | 17.43 | 539,647 | -0.01(-0.08%) |
Dec 06, 2010 | 17.40 | 17.49 | 17.37 | 17.45 | 235,652 | +0.01(+0.08%) |
Dec 03, 2010 | 17.34 | 17.46 | 17.25 | 17.43 | 588,724 | +0.07(+0.41%) |
Dec 02, 2010 | 17.23 | 17.38 | 17.16 | 17.36 | 659,865 | +0.21(+1.25%) |
Dec 01, 2010 | 17.17 | 17.18 | 17.04 | 17.15 | 326,488 | +0.30(+1.80%) |
Nov 30, 2010 | 16.80 | 16.94 | 16.68 | 16.85 | 397,735 | -0.07(-0.42%) |
Nov 29, 2010 | 16.98 | 16.98 | 16.73 | 16.92 | 463,128 | -0.10(-0.58%) |
Nov 26, 2010 | 17.02 | 17.06 | 16.95 | 17.02 | 90,235 | -0.05(-0.31%) |
Nov 24, 2010 | 16.82 | 17.07 | 17.07 | 17.07 | 339,479 | +0.33(+1.97%) |
Nov 23, 2010 | 16.75 | 16.81 | 16.65 | 16.74 | 345,668 | -0.16(-0.95%) |
Nov 22, 2010 | 16.74 | 16.91 | 16.68 | 16.90 | 238,505 | +0.15(+0.91%) |
Nov 19, 2010 | 16.70 | 16.76 | 16.57 | 16.75 | 179,768 | +0.10(+0.59%) |
Nov 18, 2010 | 16.75 | 16.82 | 16.63 | 16.65 | 157,094 | +0.12(+0.70%) |
Nov 17, 2010 | 16.44 | 16.54 | 16.36 | 16.53 | 189,625 | +0.21(+1.26%) |
Nov 16, 2010 | 16.51 | 16.59 | 16.25 | 16.33 | 284,249 | -0.24(-1.45%) |
Nov 15, 2010 | 16.71 | 16.76 | 16.53 | 16.57 | 164,341 | -0.03(-0.16%) |
Nov 12, 2010 | 16.80 | 16.85 | 16.52 | 16.60 | 283,723 | -0.28(-1.64%) |
Nov 11, 2010 | 16.71 | 16.92 | 16.63 | 16.87 | 120,364 | +0.06(+0.37%) |
Nov 10, 2010 | 16.73 | 16.81 | 16.57 | 16.81 | 111,533 | +0.13(+0.80%) |
Nov 09, 2010 | 16.98 | 16.98 | 16.59 | 16.68 | 277,902 | -0.19(-1.11%) |
Nov 08, 2010 | 16.79 | 16.86 | 16.68 | 16.86 | 196,974 | +0.05(+0.32%) |
Nov 05, 2010 | 16.72 | 16.88 | 16.68 | 16.81 | 185,884 | +0.13(+0.80%) |
Nov 04, 2010 | 16.66 | 16.68 | 16.55 | 16.68 | 236,939 | +0.33(+2.02%) |
Nov 03, 2010 | 16.38 | 16.38 | 16.13 | 16.35 | 151,698 | +0.05(+0.33%) |
Nov 02, 2010 | 16.26 | 16.33 | 16.13 | 16.29 | 197,143 | +0.22(+1.36%) |