Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.58 | 15.67 | 15.57 | 15.65 | 191,247 | +0.11(+0.71%) |
Jan 28, 2011 | 15.79 | 15.79 | 15.48 | 15.54 | 107,820 | -0.28(-1.77%) |
Jan 27, 2011 | 15.88 | 16.00 | 15.78 | 15.82 | 440,970 | +0.00(+0.00%) |
Jan 26, 2011 | 15.78 | 15.84 | 15.73 | 15.82 | 201,029 | +0.12(+0.76%) |
Jan 25, 2011 | 15.68 | 15.70 | 15.58 | 15.70 | 193,448 | -0.04(-0.25%) |
Jan 24, 2011 | 15.58 | 15.75 | 15.58 | 15.74 | 91,998 | +0.12(+0.77%) |
Jan 21, 2011 | 15.59 | 15.66 | 15.56 | 15.62 | 139,801 | +0.09(+0.58%) |
Jan 20, 2011 | 15.49 | 15.56 | 15.37 | 15.53 | 154,996 | -0.07(-0.45%) |
Jan 19, 2011 | 15.74 | 15.75 | 15.58 | 15.60 | 141,581 | -0.11(-0.70%) |
Jan 18, 2011 | 15.66 | 15.75 | 15.65 | 15.71 | 152,402 | +0.06(+0.38%) |
Jan 14, 2011 | 15.55 | 15.66 | 15.50 | 15.65 | 231,302 | +0.11(+0.71%) |
Jan 13, 2011 | 15.59 | 15.64 | 15.52 | 15.54 | 153,611 | +0.01(+0.06%) |
Jan 12, 2011 | 15.42 | 15.55 | 15.39 | 15.53 | 304,639 | +0.20(+1.30%) |
Jan 11, 2011 | 15.26 | 15.33 | 15.23 | 15.33 | 251,459 | +0.11(+0.72%) |
Jan 10, 2011 | 15.20 | 15.23 | 15.14 | 15.22 | 85,617 | -0.07(-0.46%) |
Jan 07, 2011 | 15.33 | 15.37 | 15.19 | 15.29 | 114,347 | -0.07(-0.46%) |
Jan 06, 2011 | 15.44 | 15.44 | 15.28 | 15.36 | 237,258 | -0.07(-0.45%) |
Jan 05, 2011 | 15.27 | 15.45 | 15.27 | 15.43 | 127,142 | -0.03(-0.19%) |
Jan 04, 2011 | 15.56 | 15.56 | 15.35 | 15.46 | 264,938 | -0.04(-0.26%) |
Jan 03, 2011 | 15.52 | 15.56 | 15.44 | 15.50 | 145,855 | +0.10(+0.65%) |
Dec 31, 2010 | 15.39 | 15.46 | 15.33 | 15.40 | 85,296 | +0.02(+0.13%) |
Dec 30, 2010 | 15.44 | 15.44 | 15.33 | 15.38 | 98,693 | -0.03(-0.19%) |
Dec 29, 2010 | 15.55 | 15.55 | 15.30 | 15.41 | 195,506 | +0.14(+0.92%) |
Dec 28, 2010 | 15.33 | 15.33 | 15.20 | 15.27 | 138,217 | +0.04(+0.25%) |
Dec 27, 2010 | 15.24 | 15.25 | 15.15 | 15.23 | 121,536 | -0.02(-0.12%) |
Dec 23, 2010 | 15.21 | 15.29 | 15.18 | 15.25 | 153,544 | +0.03(+0.20%) |
Dec 22, 2010 | 15.27 | 15.27 | 15.17 | 15.22 | 229,736 | +0.00(+0.00%) |
Dec 21, 2010 | 15.22 | 15.22 | 15.16 | 15.22 | 193,471 | +0.15(+0.99%) |
Dec 20, 2010 | 15.21 | 15.21 | 15.05 | 15.07 | 111,378 | -0.03(-0.20%) |
Dec 17, 2010 | 15.18 | 15.18 | 15.01 | 15.10 | 112,167 | -0.26(-1.69%) |
Dec 16, 2010 | 15.38 | 15.39 | 15.26 | 15.36 | 164,217 | +0.04(+0.26%) |
Dec 15, 2010 | 15.40 | 15.44 | 15.29 | 15.32 | 152,983 | -0.11(-0.71%) |
Dec 14, 2010 | 15.38 | 15.48 | 15.37 | 15.43 | 156,091 | +0.06(+0.39%) |
Dec 13, 2010 | 15.34 | 15.45 | 15.34 | 15.37 | 112,313 | +0.10(+0.65%) |
Dec 10, 2010 | 15.26 | 15.29 | 15.16 | 15.27 | 167,002 | +0.06(+0.39%) |
Dec 09, 2010 | 15.25 | 15.29 | 15.17 | 15.21 | 231,600 | +0.01(+0.07%) |
Dec 08, 2010 | 15.27 | 15.45 | 15.14 | 15.20 | 155,763 | -0.02(-0.12%) |
Dec 07, 2010 | 15.42 | 15.42 | 15.21 | 15.22 | 133,811 | +0.01(+0.05%) |
Dec 06, 2010 | 15.21 | 15.22 | 15.13 | 15.21 | 105,041 | -0.04(-0.26%) |
Dec 03, 2010 | 15.16 | 15.27 | 15.12 | 15.25 | 83,408 | +0.10(+0.66%) |
Dec 02, 2010 | 14.91 | 15.18 | 14.91 | 15.15 | 109,325 | +0.23(+1.54%) |
Dec 01, 2010 | 14.89 | 14.96 | 14.83 | 14.92 | 165,649 | +0.29(+1.98%) |
Nov 30, 2010 | 14.53 | 14.71 | 14.53 | 14.63 | 172,940 | -0.16(-1.08%) |
Nov 29, 2010 | 14.75 | 14.85 | 14.59 | 14.79 | 199,398 | -0.13(-0.87%) |
Nov 26, 2010 | 14.85 | 14.95 | 14.80 | 14.92 | 24,436 | -0.15(-1.00%) |
Nov 24, 2010 | 14.96 | 15.07 | 15.07 | 15.07 | 120,659 | +0.19(+1.28%) |
Nov 23, 2010 | 14.92 | 14.94 | 14.83 | 14.88 | 177,127 | -0.35(-2.30%) |
Nov 22, 2010 | 15.14 | 15.24 | 15.06 | 15.23 | 111,760 | -0.08(-0.52%) |
Nov 19, 2010 | 15.19 | 15.31 | 15.10 | 15.31 | 131,890 | +0.07(+0.46%) |
Nov 18, 2010 | 15.15 | 15.26 | 15.15 | 15.24 | 179,410 | +0.28(+1.87%) |
Nov 17, 2010 | 14.93 | 15.00 | 14.88 | 14.96 | 100,101 | +0.08(+0.54%) |
Nov 16, 2010 | 15.05 | 15.09 | 14.80 | 14.88 | 156,776 | -0.27(-1.78%) |
Nov 15, 2010 | 15.25 | 15.35 | 15.15 | 15.15 | 107,991 | +0.00(+0.00%) |
Nov 12, 2010 | 15.24 | 15.29 | 15.06 | 15.15 | 84,218 | -0.18(-1.17%) |
Nov 11, 2010 | 15.32 | 15.34 | 15.26 | 15.33 | 120,797 | -0.12(-0.74%) |
Nov 10, 2010 | 15.41 | 15.47 | 15.25 | 15.45 | 166,038 | +0.10(+0.62%) |
Nov 09, 2010 | 15.62 | 15.68 | 15.33 | 15.35 | 124,772 | -0.22(-1.41%) |
Nov 08, 2010 | 15.57 | 15.57 | 15.48 | 15.57 | 147,751 | -0.05(-0.32%) |
Nov 05, 2010 | 15.87 | 15.87 | 15.56 | 15.62 | 110,156 | -0.04(-0.26%) |
Nov 04, 2010 | 15.63 | 15.66 | 15.57 | 15.66 | 173,576 | +0.30(+1.95%) |
Nov 03, 2010 | 15.43 | 15.44 | 15.18 | 15.36 | 2,067,238 | -0.01(-0.07%) |
Nov 02, 2010 | 15.32 | 15.39 | 15.32 | 15.37 | 122,340 | +0.18(+1.18%) |