Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.62 | 16.70 | 16.50 | 16.58 | 500,887 | -0.10(-0.60%) |
Jan 28, 2011 | 16.78 | 16.87 | 16.61 | 16.68 | 784,686 | -0.07(-0.42%) |
Jan 27, 2011 | 17.19 | 17.19 | 16.49 | 16.75 | 1,146,062 | -0.31(-1.82%) |
Jan 26, 2011 | 16.51 | 17.09 | 16.45 | 17.06 | 858,545 | +0.62(+3.77%) |
Jan 25, 2011 | 16.15 | 16.51 | 16.14 | 16.44 | 821,602 | +0.07(+0.43%) |
Jan 24, 2011 | 16.15 | 16.45 | 16.11 | 16.37 | 569,531 | +0.17(+1.05%) |
Jan 21, 2011 | 16.62 | 16.74 | 16.20 | 16.20 | 965,412 | -0.43(-2.59%) |
Jan 20, 2011 | 16.72 | 16.78 | 16.49 | 16.63 | 707,529 | -0.21(-1.25%) |
Jan 19, 2011 | 17.10 | 17.10 | 16.76 | 16.84 | 1,008,667 | -0.31(-1.81%) |
Jan 18, 2011 | 17.10 | 17.25 | 16.96 | 17.15 | 321,500 | +0.12(+0.70%) |
Jan 17, 2011 | 17.33 | 17.33 | 16.93 | 17.03 | 179,282 | -0.20(-1.16%) |
Jan 14, 2011 | 16.88 | 17.28 | 16.75 | 17.23 | 625,814 | +0.27(+1.59%) |
Jan 13, 2011 | 17.41 | 17.45 | 16.73 | 16.96 | 947,258 | -0.12(-0.70%) |
Jan 12, 2011 | 16.85 | 17.15 | 16.62 | 17.08 | 2,072,371 | +0.48(+2.89%) |
Jan 11, 2011 | 16.41 | 16.83 | 16.30 | 16.60 | 1,613,791 | +0.39(+2.41%) |
Jan 10, 2011 | 16.56 | 16.56 | 16.03 | 16.21 | 2,577,035 | -0.55(-3.28%) |
Jan 07, 2011 | 17.30 | 17.31 | 16.50 | 16.76 | 1,176,005 | -0.49(-2.84%) |
Jan 06, 2011 | 17.88 | 17.88 | 17.15 | 17.25 | 697,949 | -0.51(-2.87%) |
Jan 05, 2011 | 17.58 | 17.92 | 17.36 | 17.76 | 420,480 | -0.10(-0.56%) |
Jan 04, 2011 | 18.17 | 18.17 | 17.22 | 17.86 | 883,344 | -0.11(-0.61%) |
Dec 31, 2010 | 17.89 | 18.16 | 17.85 | 17.97 | 264,486 | +0.07(+0.39%) |
Dec 30, 2010 | 18.00 | 18.00 | 17.78 | 17.90 | 318,583 | +0.07(+0.39%) |
Dec 29, 2010 | 17.87 | 17.99 | 17.65 | 17.83 | 320,664 | +0.29(+1.65%) |
Dec 24, 2010 | 17.18 | 17.64 | 17.18 | 17.54 | 49,434 | +0.30(+1.74%) |
Dec 23, 2010 | 17.25 | 17.47 | 17.19 | 17.24 | 149,897 | -0.09(-0.52%) |
Dec 22, 2010 | 17.59 | 17.70 | 17.20 | 17.33 | 344,374 | -0.22(-1.25%) |
Dec 21, 2010 | 17.14 | 17.66 | 17.14 | 17.55 | 673,421 | +0.46(+2.69%) |
Dec 20, 2010 | 17.17 | 17.41 | 17.09 | 17.09 | 359,588 | -0.10(-0.58%) |
Dec 17, 2010 | 17.42 | 17.56 | 17.19 | 17.19 | 724,054 | -0.16(-0.92%) |
Dec 16, 2010 | 18.08 | 18.08 | 17.27 | 17.35 | 772,520 | -0.63(-3.50%) |
Dec 15, 2010 | 18.32 | 18.51 | 17.93 | 17.98 | 790,041 | -0.52(-2.81%) |
Dec 14, 2010 | 18.53 | 18.74 | 18.35 | 18.50 | 387,510 | -0.16(-0.86%) |
Dec 13, 2010 | 18.71 | 19.08 | 18.64 | 18.66 | 774,869 | -0.23(-1.22%) |
Dec 10, 2010 | 18.54 | 19.00 | 18.52 | 18.89 | 369,072 | +0.35(+1.89%) |
Dec 09, 2010 | 18.38 | 18.67 | 18.28 | 18.54 | 522,923 | +0.21(+1.15%) |
Dec 08, 2010 | 18.40 | 18.64 | 18.26 | 18.33 | 431,018 | -0.19(-1.03%) |
Dec 07, 2010 | 18.45 | 18.83 | 18.30 | 18.52 | 743,974 | +0.37(+2.04%) |
Dec 06, 2010 | 18.12 | 18.26 | 17.85 | 18.15 | 735,979 | -0.02(-0.11%) |
Dec 03, 2010 | 17.96 | 18.48 | 17.95 | 18.17 | 663,859 | +0.13(+0.72%) |
Dec 02, 2010 | 17.96 | 18.37 | 17.91 | 18.04 | 729,246 | +0.19(+1.06%) |
Dec 01, 2010 | 17.51 | 18.00 | 17.38 | 17.85 | 1,096,479 | +0.69(+4.02%) |
Nov 30, 2010 | 17.03 | 17.43 | 17.03 | 17.16 | 1,248,571 | -0.05(-0.29%) |
Nov 29, 2010 | 17.46 | 17.51 | 17.07 | 17.21 | 984,952 | -0.22(-1.26%) |
Nov 26, 2010 | 17.26 | 17.60 | 17.25 | 17.43 | 127,106 | -0.07(-0.40%) |
Nov 25, 2010 | 17.52 | 17.60 | 17.40 | 17.50 | 92,168 | -0.17(-0.96%) |
Nov 24, 2010 | 17.46 | 17.76 | 17.46 | 17.67 | 1,072,574 | +0.25(+1.44%) |
Nov 23, 2010 | 17.44 | 17.58 | 17.23 | 17.42 | 1,605,460 | -0.37(-2.08%) |
Nov 22, 2010 | 17.58 | 17.83 | 17.16 | 17.79 | 1,007,391 | -0.02(-0.11%) |
Nov 19, 2010 | 17.90 | 18.04 | 17.64 | 17.81 | 1,135,139 | -0.21(-1.17%) |
Nov 18, 2010 | 17.47 | 18.08 | 17.26 | 18.02 | 1,744,171 | +0.76(+4.40%) |
Nov 17, 2010 | 16.78 | 17.44 | 16.78 | 17.26 | 852,993 | +0.22(+1.29%) |
Nov 16, 2010 | 17.25 | 17.45 | 16.61 | 17.04 | 2,562,849 | -0.51(-2.91%) |
Nov 15, 2010 | 17.50 | 17.65 | 17.48 | 17.55 | 1,281,803 | -0.11(-0.62%) |
Nov 12, 2010 | 17.31 | 17.74 | 17.31 | 17.66 | 2,305,015 | -0.02(-0.11%) |
Nov 11, 2010 | 17.20 | 17.72 | 16.95 | 17.68 | 981,382 | +0.48(+2.79%) |
Nov 10, 2010 | 16.70 | 17.23 | 16.48 | 17.20 | 2,576,740 | +0.35(+2.08%) |
Nov 09, 2010 | 17.33 | 17.33 | 16.66 | 16.85 | 5,221,534 | -0.27(-1.58%) |
Nov 08, 2010 | 17.01 | 17.25 | 16.95 | 17.12 | 537,384 | -0.07(-0.41%) |
Nov 05, 2010 | 17.36 | 17.67 | 17.15 | 17.19 | 829,490 | -0.33(-1.88%) |
Nov 04, 2010 | 16.71 | 17.57 | 16.65 | 17.52 | 2,072,462 | +0.93(+5.61%) |
Nov 03, 2010 | 16.60 | 16.60 | 16.19 | 16.59 | 1,029,098 | +0.05(+0.30%) |
Nov 02, 2010 | 16.05 | 16.60 | 16.05 | 16.54 | 1,085,013 | +0.51(+3.18%) |