Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.51 | 16.81 | 16.44 | 16.51 | 466,200 | +0.12(+0.71%) |
Jan 28, 2011 | 16.86 | 16.88 | 16.37 | 16.40 | 357,388 | -0.46(-2.72%) |
Jan 27, 2011 | 17.09 | 17.17 | 16.82 | 16.86 | 470,103 | -0.27(-1.56%) |
Jan 26, 2011 | 16.61 | 17.16 | 16.45 | 17.12 | 505,897 | +0.48(+2.90%) |
Jan 25, 2011 | 16.55 | 16.68 | 16.41 | 16.64 | 257,769 | -0.06(-0.35%) |
Jan 24, 2011 | 16.41 | 16.75 | 16.41 | 16.70 | 237,287 | +0.23(+1.37%) |
Jan 21, 2011 | 16.71 | 16.73 | 16.46 | 16.47 | 406,078 | -0.12(-0.75%) |
Jan 20, 2011 | 16.55 | 16.74 | 16.36 | 16.60 | 392,111 | -0.10(-0.60%) |
Jan 19, 2011 | 17.04 | 17.16 | 16.68 | 16.70 | 338,821 | -0.37(-2.20%) |
Jan 18, 2011 | 16.95 | 17.10 | 16.76 | 17.07 | 424,558 | +0.12(+0.69%) |
Jan 14, 2011 | 16.88 | 17.05 | 16.75 | 16.96 | 570,018 | +0.03(+0.20%) |
Jan 13, 2011 | 17.14 | 17.14 | 16.85 | 16.92 | 1,197,118 | -0.18(-1.07%) |
Jan 12, 2011 | 17.09 | 17.17 | 16.98 | 17.11 | 315,638 | +0.11(+0.64%) |
Jan 11, 2011 | 17.05 | 17.21 | 16.92 | 17.00 | 477,455 | +0.04(+0.25%) |
Jan 10, 2011 | 16.87 | 17.02 | 16.71 | 16.96 | 274,898 | +0.00(+0.00%) |
Jan 07, 2011 | 17.07 | 17.17 | 16.66 | 16.96 | 277,747 | -0.07(-0.44%) |
Jan 06, 2011 | 17.16 | 17.17 | 16.95 | 17.03 | 275,216 | -0.07(-0.44%) |
Jan 05, 2011 | 16.91 | 17.16 | 16.91 | 17.11 | 494,964 | +0.12(+0.69%) |
Jan 04, 2011 | 17.64 | 17.64 | 16.97 | 16.99 | 612,970 | -0.52(-2.95%) |
Jan 03, 2011 | 17.41 | 17.71 | 17.40 | 17.51 | 486,234 | +0.28(+1.64%) |
Dec 31, 2010 | 17.36 | 17.47 | 17.21 | 17.22 | 186,093 | -0.20(-1.15%) |
Dec 30, 2010 | 17.56 | 17.61 | 17.42 | 17.42 | 155,811 | -0.19(-1.09%) |
Dec 29, 2010 | 17.58 | 17.72 | 17.54 | 17.61 | 237,318 | +0.07(+0.43%) |
Dec 28, 2010 | 17.59 | 17.62 | 17.42 | 17.54 | 274,609 | -0.05(-0.28%) |
Dec 27, 2010 | 17.46 | 17.61 | 17.41 | 17.59 | 129,710 | +0.06(+0.33%) |
Dec 23, 2010 | 17.50 | 17.59 | 17.47 | 17.53 | 307,379 | +0.01(+0.05%) |
Dec 22, 2010 | 17.51 | 17.63 | 17.45 | 17.52 | 344,687 | +0.02(+0.09%) |
Dec 21, 2010 | 17.40 | 17.52 | 17.36 | 17.51 | 232,560 | +0.20(+1.16%) |
Dec 20, 2010 | 17.38 | 17.50 | 17.29 | 17.31 | 405,499 | -0.03(-0.19%) |
Dec 17, 2010 | 17.48 | 17.51 | 17.21 | 17.34 | 608,082 | -0.18(-1.05%) |
Dec 16, 2010 | 17.17 | 17.53 | 17.12 | 17.52 | 439,311 | +0.40(+2.34%) |
Dec 15, 2010 | 17.14 | 17.41 | 17.08 | 17.12 | 392,487 | +0.00(+0.00%) |
Dec 14, 2010 | 16.99 | 17.25 | 16.99 | 17.12 | 402,868 | +0.16(+0.93%) |
Dec 13, 2010 | 17.16 | 17.23 | 16.96 | 16.96 | 302,205 | -0.13(-0.78%) |
Dec 10, 2010 | 17.02 | 17.17 | 16.90 | 17.10 | 243,734 | +0.13(+0.79%) |
Dec 09, 2010 | 16.81 | 16.99 | 16.72 | 16.96 | 376,631 | +0.31(+1.85%) |
Dec 08, 2010 | 16.71 | 16.91 | 16.62 | 16.66 | 618,563 | -0.01(-0.05%) |
Dec 07, 2010 | 16.84 | 16.91 | 16.62 | 16.66 | 657,066 | -0.02(-0.10%) |
Dec 06, 2010 | 16.54 | 16.76 | 16.43 | 16.68 | 228,085 | +0.10(+0.60%) |
Dec 03, 2010 | 16.60 | 16.61 | 16.35 | 16.58 | 336,162 | -0.08(-0.50%) |
Dec 02, 2010 | 16.42 | 16.66 | 16.33 | 16.66 | 719,968 | +0.29(+1.78%) |
Dec 01, 2010 | 16.24 | 16.41 | 16.21 | 16.37 | 711,752 | +0.47(+2.93%) |
Nov 30, 2010 | 15.95 | 16.06 | 15.81 | 15.91 | 327,744 | -0.25(-1.55%) |
Nov 29, 2010 | 15.77 | 16.21 | 15.70 | 16.16 | 433,421 | +0.30(+1.89%) |
Nov 26, 2010 | 15.94 | 16.03 | 15.82 | 15.86 | 184,164 | -0.22(-1.40%) |
Nov 24, 2010 | 15.90 | 16.08 | 16.08 | 16.08 | 924,135 | +0.36(+2.27%) |
Nov 23, 2010 | 15.94 | 15.99 | 15.61 | 15.72 | 563,616 | -0.51(-3.12%) |
Nov 22, 2010 | 16.23 | 16.35 | 15.94 | 16.23 | 283,706 | -0.09(-0.56%) |
Nov 19, 2010 | 16.26 | 16.38 | 16.06 | 16.32 | 210,234 | +0.05(+0.31%) |
Nov 18, 2010 | 16.26 | 16.41 | 16.19 | 16.27 | 349,361 | +0.22(+1.40%) |
Nov 17, 2010 | 16.12 | 16.21 | 16.00 | 16.05 | 706,511 | +0.01(+0.05%) |
Nov 16, 2010 | 16.04 | 16.11 | 15.82 | 16.04 | 644,746 | -0.18(-1.13%) |
Nov 15, 2010 | 16.11 | 16.47 | 16.09 | 16.22 | 847,091 | +0.27(+1.66%) |
Nov 12, 2010 | 15.78 | 16.09 | 15.75 | 15.96 | 742,136 | -0.04(-0.26%) |
Nov 11, 2010 | 15.81 | 16.02 | 15.67 | 16.00 | 457,273 | +0.07(+0.42%) |
Nov 10, 2010 | 15.90 | 15.95 | 15.68 | 15.93 | 528,438 | +0.09(+0.58%) |
Nov 09, 2010 | 15.87 | 16.09 | 15.76 | 15.84 | 432,902 | +0.02(+0.10%) |
Nov 08, 2010 | 16.01 | 16.18 | 15.74 | 15.82 | 439,615 | -0.20(-1.24%) |
Nov 05, 2010 | 15.35 | 16.13 | 15.35 | 16.02 | 710,108 | +0.20(+1.26%) |
Nov 04, 2010 | 15.66 | 15.91 | 15.45 | 15.82 | 756,627 | +0.52(+3.42%) |
Nov 03, 2010 | 15.18 | 15.34 | 15.04 | 15.30 | 573,312 | +0.19(+1.26%) |
Nov 02, 2010 | 14.79 | 15.23 | 14.65 | 15.11 | 641,301 | +0.47(+3.23%) |