Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.20 | 17.50 | 17.16 | 17.16 | 151,714 | +0.01(+0.07%) |
Jan 28, 2011 | 17.56 | 17.58 | 17.10 | 17.15 | 200,238 | -0.26(-1.50%) |
Jan 27, 2011 | 17.50 | 17.55 | 17.36 | 17.41 | 215,545 | -0.07(-0.39%) |
Jan 26, 2011 | 17.51 | 17.51 | 17.09 | 17.48 | 390,499 | +0.07(+0.38%) |
Jan 25, 2011 | 17.48 | 17.55 | 17.26 | 17.41 | 238,986 | +0.02(+0.12%) |
Jan 24, 2011 | 17.05 | 17.43 | 17.04 | 17.39 | 334,128 | +0.22(+1.26%) |
Jan 21, 2011 | 17.12 | 17.21 | 17.03 | 17.17 | 208,789 | +0.10(+0.61%) |
Jan 20, 2011 | 17.24 | 17.24 | 16.85 | 17.07 | 183,139 | -0.10(-0.55%) |
Jan 19, 2011 | 17.34 | 17.35 | 17.10 | 17.16 | 248,412 | -0.09(-0.50%) |
Jan 18, 2011 | 17.13 | 17.32 | 16.96 | 17.25 | 201,238 | +0.12(+0.69%) |
Jan 14, 2011 | 16.96 | 17.25 | 16.93 | 17.13 | 190,552 | +0.21(+1.25%) |
Jan 13, 2011 | 16.91 | 17.02 | 16.79 | 16.92 | 143,193 | +0.01(+0.09%) |
Jan 12, 2011 | 16.81 | 16.91 | 16.70 | 16.91 | 183,112 | +0.15(+0.89%) |
Jan 11, 2011 | 16.73 | 16.79 | 16.67 | 16.76 | 176,389 | +0.13(+0.77%) |
Jan 10, 2011 | 16.51 | 16.66 | 16.45 | 16.63 | 126,926 | +0.10(+0.63%) |
Jan 07, 2011 | 16.54 | 16.57 | 16.45 | 16.52 | 152,303 | +0.10(+0.60%) |
Jan 06, 2011 | 16.49 | 16.64 | 16.39 | 16.43 | 201,914 | -0.09(-0.52%) |
Jan 05, 2011 | 16.32 | 16.54 | 16.18 | 16.51 | 156,831 | +0.10(+0.62%) |
Jan 04, 2011 | 16.66 | 16.66 | 16.35 | 16.41 | 259,886 | -0.21(-1.25%) |
Jan 03, 2011 | 16.78 | 16.86 | 16.53 | 16.62 | 275,652 | -0.07(-0.39%) |
Dec 31, 2010 | 16.79 | 16.81 | 16.63 | 16.69 | 119,510 | -0.04(-0.21%) |
Dec 30, 2010 | 16.73 | 16.77 | 16.69 | 16.72 | 146,551 | +0.04(+0.21%) |
Dec 29, 2010 | 16.61 | 16.71 | 16.54 | 16.69 | 91,705 | +0.08(+0.48%) |
Dec 28, 2010 | 16.52 | 16.62 | 16.45 | 16.60 | 182,524 | +0.08(+0.49%) |
Dec 27, 2010 | 16.96 | 16.96 | 16.50 | 16.52 | 195,587 | -0.09(-0.54%) |
Dec 23, 2010 | 16.66 | 16.70 | 16.42 | 16.61 | 153,910 | -0.04(-0.27%) |
Dec 22, 2010 | 16.36 | 16.66 | 16.30 | 16.66 | 315,951 | +0.36(+2.23%) |
Dec 21, 2010 | 16.25 | 16.30 | 16.15 | 16.30 | 190,380 | +0.21(+1.33%) |
Dec 20, 2010 | 16.20 | 16.26 | 16.06 | 16.08 | 186,551 | -0.12(-0.75%) |
Dec 17, 2010 | 16.12 | 16.36 | 16.06 | 16.20 | 291,176 | +0.20(+1.25%) |
Dec 16, 2010 | 16.21 | 16.28 | 15.94 | 16.00 | 261,482 | -0.21(-1.28%) |
Dec 15, 2010 | 16.38 | 16.40 | 16.17 | 16.21 | 236,939 | -0.09(-0.57%) |
Dec 14, 2010 | 16.33 | 16.39 | 16.26 | 16.30 | 323,081 | -0.01(-0.09%) |
Dec 13, 2010 | 16.32 | 16.51 | 16.24 | 16.32 | 227,658 | +0.12(+0.75%) |
Dec 10, 2010 | 16.15 | 16.27 | 16.06 | 16.20 | 196,300 | +0.05(+0.31%) |
Dec 09, 2010 | 16.08 | 16.18 | 16.05 | 16.15 | 219,640 | +0.06(+0.35%) |
Dec 08, 2010 | 16.12 | 16.18 | 15.98 | 16.09 | 243,807 | +0.02(+0.11%) |
Dec 07, 2010 | 16.01 | 16.17 | 16.01 | 16.07 | 341,086 | +0.10(+0.60%) |
Dec 06, 2010 | 15.89 | 16.14 | 15.86 | 15.98 | 249,431 | +0.09(+0.56%) |
Dec 03, 2010 | 15.84 | 15.90 | 15.32 | 15.89 | 1,129,721 | -0.05(-0.32%) |
Dec 02, 2010 | 16.11 | 16.21 | 15.88 | 15.94 | 505,703 | -0.15(-0.92%) |
Dec 01, 2010 | 16.18 | 16.35 | 16.08 | 16.09 | 355,326 | -0.16(-0.99%) |
Nov 30, 2010 | 16.36 | 16.38 | 16.11 | 16.25 | 168,422 | -0.14(-0.87%) |
Nov 29, 2010 | 16.33 | 16.39 | 16.06 | 16.39 | 187,778 | +0.01(+0.05%) |
Nov 26, 2010 | 16.34 | 16.47 | 16.34 | 16.38 | 30,043 | -0.02(-0.15%) |
Nov 24, 2010 | 16.36 | 16.41 | 16.41 | 16.41 | 197,682 | +0.04(+0.27%) |
Nov 23, 2010 | 16.28 | 16.36 | 16.14 | 16.36 | 363,334 | +0.09(+0.55%) |
Nov 22, 2010 | 16.28 | 16.36 | 16.12 | 16.27 | 227,980 | +0.02(+0.15%) |
Nov 19, 2010 | 16.32 | 16.33 | 16.14 | 16.25 | 481,099 | -0.11(-0.65%) |
Nov 18, 2010 | 16.42 | 16.49 | 16.31 | 16.36 | 235,026 | -0.09(-0.52%) |
Nov 17, 2010 | 16.53 | 16.57 | 16.36 | 16.44 | 153,331 | -0.01(-0.05%) |
Nov 16, 2010 | 16.61 | 16.73 | 16.24 | 16.45 | 304,858 | -0.21(-1.25%) |
Nov 15, 2010 | 16.66 | 16.72 | 16.38 | 16.66 | 207,531 | +0.13(+0.77%) |
Nov 12, 2010 | 16.78 | 16.78 | 16.53 | 16.53 | 217,115 | -0.09(-0.52%) |
Nov 11, 2010 | 16.53 | 16.79 | 16.41 | 16.62 | 256,695 | +0.08(+0.47%) |
Nov 10, 2010 | 16.72 | 16.72 | 16.47 | 16.54 | 382,183 | -0.10(-0.57%) |
Nov 09, 2010 | 16.60 | 16.63 | 16.44 | 16.63 | 361,270 | +0.07(+0.40%) |
Nov 08, 2010 | 16.35 | 16.57 | 16.21 | 16.57 | 334,128 | +0.13(+0.81%) |
Nov 05, 2010 | 16.35 | 16.44 | 16.16 | 16.44 | 233,080 | +0.11(+0.66%) |
Nov 04, 2010 | 16.44 | 16.45 | 16.24 | 16.33 | 265,026 | +0.05(+0.33%) |
Nov 03, 2010 | 16.30 | 16.31 | 16.21 | 16.27 | 171,084 | +0.02(+0.15%) |
Nov 02, 2010 | 16.29 | 16.29 | 16.08 | 16.25 | 239,282 | +0.15(+0.90%) |