Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.64 | 16.78 | 16.64 | 16.77 | 13,608 | -0.10(-0.59%) |
Jan 28, 2011 | 16.87 | 17.02 | 16.72 | 16.87 | 61,666 | -0.38(-2.20%) |
Jan 27, 2011 | 17.05 | 17.25 | 17.05 | 17.25 | 62,726 | -0.04(-0.23%) |
Jan 26, 2011 | 17.17 | 17.35 | 17.17 | 17.29 | 20,818 | +0.02(+0.12%) |
Jan 25, 2011 | 17.21 | 17.42 | 17.17 | 17.27 | 13,996 | -0.05(-0.29%) |
Jan 24, 2011 | 17.25 | 17.32 | 17.19 | 17.32 | 36,581 | -0.08(-0.46%) |
Jan 21, 2011 | 17.36 | 17.45 | 17.36 | 17.40 | 6,303 | -0.11(-0.63%) |
Jan 20, 2011 | 17.37 | 17.56 | 17.36 | 17.51 | 19,014 | +0.00(+0.00%) |
Jan 19, 2011 | 17.66 | 17.78 | 17.51 | 17.51 | 10,878 | -0.41(-2.29%) |
Jan 18, 2011 | 17.74 | 17.92 | 17.74 | 17.92 | 11,224 | +0.44(+2.52%) |
Jan 14, 2011 | 17.45 | 17.68 | 17.45 | 17.48 | 13,410 | -0.02(-0.11%) |
Jan 13, 2011 | 17.46 | 17.64 | 17.46 | 17.50 | 9,862 | -0.35(-1.96%) |
Jan 12, 2011 | 17.75 | 17.99 | 17.75 | 17.85 | 7,127 | -0.03(-0.17%) |
Jan 11, 2011 | 17.88 | 17.88 | 17.80 | 17.88 | 34,782 | +0.40(+2.29%) |
Jan 10, 2011 | 17.41 | 17.60 | 17.41 | 17.48 | 7,318 | -0.16(-0.91%) |
Jan 07, 2011 | 17.55 | 17.64 | 17.50 | 17.64 | 20,281 | -0.13(-0.73%) |
Jan 06, 2011 | 17.71 | 17.93 | 17.71 | 17.77 | 10,313 | +0.19(+1.08%) |
Jan 05, 2011 | 17.34 | 17.58 | 17.34 | 17.58 | 12,509 | +0.44(+2.57%) |
Jan 04, 2011 | 17.06 | 17.17 | 17.03 | 17.14 | 15,211 | +0.26(+1.54%) |
Jan 03, 2011 | 17.03 | 17.10 | 16.86 | 16.88 | 8,863 | +0.39(+2.37%) |
Dec 31, 2010 | 16.49 | 16.69 | 16.49 | 16.49 | 9,092 | -0.01(-0.06%) |
Dec 30, 2010 | 16.55 | 16.55 | 16.36 | 16.50 | 22,591 | -0.13(-0.78%) |
Dec 29, 2010 | 16.64 | 16.64 | 16.51 | 16.63 | 22,578 | +0.36(+2.21%) |
Dec 28, 2010 | 16.44 | 16.44 | 16.27 | 16.27 | 18,167 | -0.10(-0.61%) |
Dec 27, 2010 | 16.50 | 16.53 | 16.35 | 16.37 | 34,866 | -0.11(-0.67%) |
Dec 23, 2010 | 16.45 | 16.59 | 16.45 | 16.48 | 7,686 | -0.11(-0.66%) |
Dec 22, 2010 | 16.59 | 16.74 | 16.59 | 16.59 | 19,352 | +0.06(+0.36%) |
Dec 21, 2010 | 16.48 | 16.69 | 16.48 | 16.53 | 12,287 | +0.18(+1.10%) |
Dec 20, 2010 | 16.24 | 16.45 | 16.24 | 16.35 | 12,469 | +0.05(+0.31%) |
Dec 17, 2010 | 16.11 | 16.30 | 16.08 | 16.30 | 8,529 | -0.10(-0.61%) |
Dec 16, 2010 | 16.36 | 16.40 | 16.25 | 16.40 | 18,255 | -0.20(-1.20%) |
Dec 15, 2010 | 16.63 | 16.65 | 16.43 | 16.60 | 32,187 | -0.44(-2.58%) |
Dec 14, 2010 | 16.91 | 17.07 | 16.91 | 17.04 | 9,016 | +0.22(+1.31%) |
Dec 13, 2010 | 16.82 | 17.02 | 16.81 | 16.82 | 16,918 | +0.04(+0.24%) |
Dec 10, 2010 | 16.58 | 16.80 | 16.58 | 16.78 | 22,406 | +0.10(+0.60%) |
Dec 09, 2010 | 16.68 | 16.79 | 16.68 | 16.68 | 7,574 | +0.03(+0.18%) |
Dec 08, 2010 | 16.72 | 16.73 | 16.60 | 16.65 | 22,111 | -0.25(-1.48%) |
Dec 07, 2010 | 16.90 | 17.06 | 16.85 | 16.90 | 12,868 | +0.29(+1.75%) |
Dec 06, 2010 | 16.57 | 16.77 | 16.57 | 16.61 | 8,295 | -0.11(-0.66%) |
Dec 03, 2010 | 16.92 | 16.92 | 16.68 | 16.72 | 32,655 | -0.17(-1.01%) |
Dec 02, 2010 | 16.65 | 16.92 | 16.62 | 16.89 | 11,190 | -0.09(-0.53%) |
Dec 01, 2010 | 16.71 | 16.98 | 16.71 | 16.98 | 14,818 | +0.34(+2.04%) |
Nov 30, 2010 | 16.53 | 16.70 | 16.53 | 16.64 | 19,572 | +0.09(+0.54%) |
Nov 29, 2010 | 16.51 | 16.60 | 16.45 | 16.55 | 27,047 | +0.30(+1.85%) |
Nov 26, 2010 | 16.12 | 16.33 | 16.12 | 16.25 | 11,409 | -0.14(-0.85%) |
Nov 24, 2010 | 16.12 | 16.39 | 16.39 | 16.39 | 23,069 | +0.30(+1.86%) |
Nov 23, 2010 | 16.04 | 16.14 | 16.03 | 16.09 | 286,335 | -0.65(-3.88%) |
Nov 22, 2010 | 16.66 | 16.75 | 16.50 | 16.74 | 368,967 | +0.24(+1.45%) |
Nov 19, 2010 | 17.15 | 17.24 | 16.50 | 16.50 | 75,809 | -0.95(-5.44%) |
Nov 18, 2010 | 17.42 | 17.63 | 17.42 | 17.45 | 10,896 | +0.04(+0.23%) |
Nov 17, 2010 | 17.50 | 17.65 | 17.41 | 17.41 | 5,359 | -0.39(-2.19%) |
Nov 16, 2010 | 17.88 | 18.09 | 17.78 | 17.80 | 8,827 | -0.22(-1.22%) |
Nov 15, 2010 | 18.05 | 18.27 | 18.02 | 18.02 | 7,861 | +0.02(+0.11%) |
Nov 12, 2010 | 18.07 | 18.12 | 17.94 | 18.00 | 7,766 | +0.03(+0.17%) |
Nov 11, 2010 | 17.93 | 18.10 | 17.89 | 17.97 | 9,268 | -0.08(-0.44%) |
Nov 10, 2010 | 18.22 | 18.22 | 17.98 | 18.05 | 6,191 | -0.45(-2.43%) |
Nov 09, 2010 | 18.34 | 18.54 | 18.34 | 18.50 | 6,599 | -0.20(-1.07%) |
Nov 08, 2010 | 18.70 | 18.83 | 18.70 | 18.70 | 8,210 | +0.04(+0.21%) |
Nov 05, 2010 | 18.72 | 18.84 | 18.65 | 18.66 | 9,433 | -0.07(-0.37%) |
Nov 04, 2010 | 18.69 | 18.77 | 18.68 | 18.73 | 30,008 | +0.23(+1.24%) |
Nov 03, 2010 | 18.52 | 18.74 | 18.45 | 18.50 | 9,028 | +1.04(+5.96%) |
Nov 02, 2010 | 17.60 | 17.68 | 17.46 | 17.46 | 13,154 | -0.04(-0.23%) |