Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.14 | 17.61 | 17.14 | 17.60 | 105,407 | +0.47(+2.73%) |
Jan 28, 2011 | 17.05 | 17.25 | 17.02 | 17.14 | 92,099 | +0.03(+0.19%) |
Jan 27, 2011 | 17.17 | 17.23 | 17.01 | 17.10 | 373,692 | -0.09(-0.55%) |
Jan 26, 2011 | 16.73 | 17.22 | 16.73 | 17.20 | 72,501 | +0.56(+3.38%) |
Jan 25, 2011 | 16.76 | 16.76 | 16.45 | 16.64 | 37,065 | -0.12(-0.70%) |
Jan 24, 2011 | 16.71 | 16.80 | 16.63 | 16.75 | 66,623 | +0.06(+0.38%) |
Jan 21, 2011 | 16.85 | 16.93 | 16.64 | 16.69 | 71,171 | -0.07(-0.42%) |
Jan 20, 2011 | 16.82 | 16.82 | 16.48 | 16.76 | 233,324 | -0.14(-0.83%) |
Jan 19, 2011 | 17.12 | 17.12 | 16.86 | 16.90 | 103,422 | -0.30(-1.73%) |
Jan 18, 2011 | 17.06 | 17.20 | 17.06 | 17.20 | 106,701 | +0.13(+0.78%) |
Jan 14, 2011 | 16.92 | 17.07 | 16.87 | 17.07 | 67,677 | +0.05(+0.32%) |
Jan 13, 2011 | 17.12 | 17.13 | 16.92 | 17.01 | 306,604 | -0.02(-0.09%) |
Jan 12, 2011 | 17.08 | 17.08 | 16.87 | 17.03 | 51,577 | +0.16(+0.93%) |
Jan 11, 2011 | 16.74 | 16.88 | 16.69 | 16.87 | 114,656 | +0.32(+1.93%) |
Jan 10, 2011 | 16.55 | 16.58 | 16.35 | 16.55 | 86,143 | +0.01(+0.06%) |
Jan 07, 2011 | 16.53 | 16.54 | 16.36 | 16.54 | 70,096 | +0.13(+0.76%) |
Jan 06, 2011 | 16.71 | 16.71 | 16.34 | 16.42 | 69,868 | -0.18(-1.08%) |
Jan 05, 2011 | 16.44 | 16.60 | 16.32 | 16.60 | 114,733 | +0.13(+0.76%) |
Jan 04, 2011 | 16.82 | 16.82 | 16.30 | 16.47 | 222,227 | -0.19(-1.13%) |
Jan 03, 2011 | 16.82 | 16.82 | 16.66 | 16.66 | 76,804 | +0.11(+0.66%) |
Dec 31, 2010 | 16.58 | 16.61 | 16.49 | 16.55 | 49,038 | +0.02(+0.09%) |
Dec 30, 2010 | 16.60 | 16.66 | 16.48 | 16.53 | 30,312 | +0.02(+0.09%) |
Dec 29, 2010 | 16.41 | 16.56 | 16.36 | 16.52 | 47,014 | +0.20(+1.20%) |
Dec 28, 2010 | 16.39 | 16.39 | 16.30 | 16.32 | 37,104 | +0.04(+0.24%) |
Dec 27, 2010 | 16.39 | 16.39 | 16.20 | 16.28 | 15,750 | -0.09(-0.53%) |
Dec 23, 2010 | 16.39 | 16.39 | 16.32 | 16.37 | 44,357 | +0.02(+0.10%) |
Dec 22, 2010 | 16.42 | 16.42 | 16.30 | 16.35 | 33,346 | +0.04(+0.24%) |
Dec 21, 2010 | 16.23 | 16.31 | 16.07 | 16.31 | 48,525 | +0.23(+1.42%) |
Dec 20, 2010 | 16.05 | 16.11 | 15.89 | 16.09 | 42,183 | +0.16(+0.98%) |
Dec 17, 2010 | 15.93 | 15.95 | 15.82 | 15.93 | 50,458 | +0.05(+0.34%) |
Dec 16, 2010 | 15.84 | 15.88 | 15.68 | 15.88 | 62,518 | +0.09(+0.54%) |
Dec 15, 2010 | 15.94 | 16.02 | 15.77 | 15.79 | 55,637 | -0.15(-0.93%) |
Dec 14, 2010 | 16.05 | 16.09 | 15.88 | 15.94 | 29,505 | -0.08(-0.49%) |
Dec 13, 2010 | 16.16 | 16.16 | 16.01 | 16.02 | 89,096 | +0.09(+0.59%) |
Dec 10, 2010 | 15.88 | 15.94 | 15.79 | 15.92 | 73,716 | +0.12(+0.75%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.64 | 15.80 | 38,034 | +0.06(+0.39%) |
Dec 08, 2010 | 15.84 | 15.96 | 15.69 | 15.74 | 36,259 | -0.16(-1.03%) |
Dec 07, 2010 | 16.05 | 16.20 | 15.88 | 15.91 | 107,293 | -0.05(-0.34%) |
Dec 06, 2010 | 15.83 | 15.99 | 15.83 | 15.96 | 50,051 | +0.08(+0.49%) |
Dec 03, 2010 | 15.73 | 15.90 | 15.69 | 15.88 | 196,097 | +0.14(+0.89%) |
Dec 02, 2010 | 15.53 | 15.74 | 15.53 | 15.74 | 76,582 | +0.29(+1.86%) |
Dec 01, 2010 | 15.39 | 15.49 | 15.29 | 15.46 | 180,545 | +0.41(+2.74%) |
Nov 30, 2010 | 15.02 | 15.18 | 14.91 | 15.04 | 319,850 | -0.09(-0.62%) |
Nov 29, 2010 | 14.88 | 15.17 | 14.82 | 15.14 | 138,990 | +0.12(+0.80%) |
Nov 26, 2010 | 15.11 | 15.11 | 14.97 | 15.02 | 21,480 | -0.18(-1.20%) |
Nov 24, 2010 | 15.07 | 15.20 | 15.20 | 15.20 | 64,034 | +0.33(+2.25%) |
Nov 23, 2010 | 15.06 | 15.06 | 14.77 | 14.86 | 122,639 | -0.36(-2.35%) |
Nov 22, 2010 | 15.20 | 15.22 | 14.99 | 15.22 | 45,998 | -0.02(-0.15%) |
Nov 19, 2010 | 15.14 | 15.25 | 14.94 | 15.25 | 24,605 | +0.14(+0.93%) |
Nov 18, 2010 | 14.96 | 15.14 | 14.96 | 15.11 | 23,963 | +0.40(+2.70%) |
Nov 17, 2010 | 14.68 | 14.80 | 14.56 | 14.71 | 56,816 | +0.05(+0.37%) |
Nov 16, 2010 | 15.02 | 15.02 | 14.49 | 14.65 | 46,376 | -0.27(-1.83%) |
Nov 15, 2010 | 15.05 | 15.08 | 14.90 | 14.93 | 35,917 | -0.05(-0.36%) |
Nov 12, 2010 | 15.21 | 15.21 | 14.86 | 14.98 | 46,076 | -0.33(-2.14%) |
Nov 11, 2010 | 15.08 | 15.32 | 15.07 | 15.31 | 34,501 | +0.16(+1.08%) |
Nov 10, 2010 | 14.96 | 15.16 | 14.84 | 15.14 | 53,835 | +0.24(+1.62%) |
Nov 09, 2010 | 15.09 | 15.20 | 14.90 | 14.90 | 76,606 | -0.02(-0.16%) |
Nov 08, 2010 | 14.75 | 14.93 | 14.75 | 14.93 | 46,834 | +0.16(+1.11%) |
Nov 05, 2010 | 14.73 | 14.76 | 14.65 | 14.76 | 62,254 | +0.07(+0.48%) |
Nov 04, 2010 | 14.56 | 14.71 | 14.56 | 14.69 | 73,092 | +0.44(+3.06%) |
Nov 03, 2010 | 14.31 | 14.31 | 14.09 | 14.26 | 45,645 | +0.05(+0.38%) |
Nov 02, 2010 | 14.09 | 14.23 | 14.08 | 14.20 | 31,760 | +0.12(+0.83%) |