Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.40 | 15.65 | 15.40 | 15.47 | 651,050 | +0.14(+0.94%) |
Jan 28, 2011 | 15.59 | 15.63 | 15.26 | 15.33 | 873,927 | -0.29(-1.86%) |
Jan 27, 2011 | 15.65 | 15.66 | 15.55 | 15.62 | 511,083 | +0.03(+0.17%) |
Jan 26, 2011 | 15.28 | 15.61 | 15.22 | 15.59 | 722,339 | +0.36(+2.36%) |
Jan 25, 2011 | 15.31 | 15.32 | 14.99 | 15.24 | 1,045,635 | +0.59(+4.04%) |
Jan 24, 2011 | 14.64 | 14.77 | 14.61 | 14.64 | 422,996 | +0.00(+0.00%) |
Jan 21, 2011 | 14.92 | 14.92 | 14.61 | 14.64 | 537,608 | -0.19(-1.26%) |
Jan 20, 2011 | 14.85 | 14.92 | 14.82 | 14.83 | 350,924 | -0.09(-0.60%) |
Jan 19, 2011 | 15.02 | 15.02 | 14.86 | 14.92 | 423,132 | -0.07(-0.48%) |
Jan 18, 2011 | 14.96 | 15.00 | 14.86 | 14.99 | 247,557 | +0.01(+0.04%) |
Jan 14, 2011 | 14.93 | 15.01 | 14.88 | 14.99 | 232,221 | +0.03(+0.19%) |
Jan 13, 2011 | 15.08 | 15.08 | 14.90 | 14.96 | 219,364 | -0.07(-0.46%) |
Jan 12, 2011 | 15.14 | 15.15 | 14.97 | 15.03 | 239,469 | -0.05(-0.36%) |
Jan 11, 2011 | 15.12 | 15.22 | 15.07 | 15.08 | 268,285 | -0.00(-0.02%) |
Jan 10, 2011 | 14.94 | 15.09 | 14.92 | 15.08 | 336,047 | +0.07(+0.50%) |
Jan 07, 2011 | 15.12 | 15.14 | 14.91 | 15.01 | 380,888 | -0.12(-0.82%) |
Jan 06, 2011 | 15.04 | 15.18 | 14.99 | 15.13 | 516,281 | +0.07(+0.50%) |
Jan 05, 2011 | 15.02 | 15.19 | 14.97 | 15.06 | 361,145 | -0.01(-0.06%) |
Jan 04, 2011 | 15.28 | 15.28 | 14.99 | 15.07 | 417,293 | -0.18(-1.15%) |
Jan 03, 2011 | 15.22 | 15.28 | 15.15 | 15.24 | 324,618 | +0.14(+0.93%) |
Dec 31, 2010 | 15.12 | 15.21 | 15.09 | 15.10 | 512,406 | -0.05(-0.30%) |
Dec 30, 2010 | 15.34 | 15.35 | 15.14 | 15.15 | 562,619 | -0.14(-0.94%) |
Dec 29, 2010 | 15.07 | 15.32 | 15.04 | 15.29 | 864,305 | +0.31(+2.09%) |
Dec 28, 2010 | 14.95 | 15.00 | 14.88 | 14.98 | 204,133 | +0.02(+0.13%) |
Dec 27, 2010 | 14.96 | 14.99 | 14.87 | 14.96 | 225,996 | -0.02(-0.12%) |
Dec 23, 2010 | 14.99 | 15.11 | 14.95 | 14.97 | 489,018 | +0.10(+0.68%) |
Dec 22, 2010 | 14.88 | 14.91 | 14.82 | 14.87 | 607,055 | +0.03(+0.17%) |
Dec 21, 2010 | 14.93 | 14.94 | 14.84 | 14.85 | 356,741 | -0.02(-0.15%) |
Dec 20, 2010 | 14.85 | 14.94 | 14.82 | 14.87 | 573,902 | +0.03(+0.21%) |
Dec 17, 2010 | 15.07 | 15.07 | 14.71 | 14.84 | 1,184,491 | -0.27(-1.79%) |
Dec 16, 2010 | 15.08 | 15.13 | 15.04 | 15.11 | 473,501 | +0.06(+0.40%) |
Dec 15, 2010 | 15.21 | 15.30 | 15.00 | 15.05 | 935,347 | -0.10(-0.66%) |
Dec 14, 2010 | 15.53 | 15.53 | 15.11 | 15.15 | 1,106,497 | -2.32(-13.26%) |
Dec 13, 2010 | 17.53 | 17.59 | 17.44 | 17.46 | 1,227,119 | +0.05(+0.30%) |
Dec 10, 2010 | 17.15 | 17.42 | 17.13 | 17.41 | 866,720 | +0.40(+2.37%) |
Dec 09, 2010 | 16.96 | 17.05 | 16.87 | 17.01 | 709,159 | +0.18(+1.09%) |
Dec 08, 2010 | 16.73 | 16.94 | 16.72 | 16.83 | 791,247 | +0.18(+1.08%) |
Dec 07, 2010 | 16.92 | 17.14 | 16.44 | 16.65 | 4,795,739 | -0.02(-0.12%) |
Dec 06, 2010 | 16.66 | 17.14 | 16.59 | 16.67 | 1,512,327 | +0.11(+0.67%) |
Dec 03, 2010 | 16.94 | 16.99 | 16.40 | 16.55 | 1,904,596 | -0.39(-2.28%) |
Dec 02, 2010 | 17.55 | 17.55 | 16.85 | 16.94 | 1,723,206 | -0.25(-1.48%) |
Dec 01, 2010 | 17.23 | 17.72 | 17.15 | 17.20 | 1,740,762 | +0.62(+3.74%) |
Nov 30, 2010 | 16.44 | 16.60 | 16.30 | 16.57 | 431,076 | -0.05(-0.28%) |
Nov 29, 2010 | 16.47 | 16.68 | 16.36 | 16.62 | 265,378 | +0.03(+0.21%) |
Nov 26, 2010 | 16.57 | 16.73 | 16.50 | 16.59 | 128,108 | -0.13(-0.80%) |
Nov 24, 2010 | 16.67 | 16.72 | 16.72 | 16.72 | 253,425 | +0.23(+1.40%) |
Nov 23, 2010 | 16.36 | 16.55 | 16.34 | 16.49 | 167,611 | -0.03(-0.19%) |
Nov 22, 2010 | 16.52 | 16.58 | 16.37 | 16.52 | 142,089 | -0.07(-0.45%) |
Nov 19, 2010 | 16.63 | 16.66 | 16.53 | 16.60 | 153,738 | -0.05(-0.27%) |
Nov 18, 2010 | 16.62 | 16.80 | 16.53 | 16.64 | 166,674 | +0.19(+1.16%) |
Nov 17, 2010 | 16.48 | 16.49 | 16.32 | 16.45 | 109,058 | -0.03(-0.19%) |
Nov 16, 2010 | 16.67 | 16.72 | 16.38 | 16.48 | 193,203 | -0.31(-1.84%) |
Nov 15, 2010 | 16.80 | 16.94 | 16.72 | 16.79 | 79,835 | +0.08(+0.48%) |
Nov 12, 2010 | 16.84 | 16.89 | 16.70 | 16.71 | 152,860 | -0.25(-1.48%) |
Nov 11, 2010 | 16.96 | 17.07 | 16.87 | 16.96 | 155,459 | -0.12(-0.72%) |
Nov 10, 2010 | 16.81 | 17.12 | 16.77 | 17.08 | 408,363 | +0.25(+1.46%) |
Nov 09, 2010 | 17.06 | 17.12 | 16.79 | 16.84 | 330,409 | -0.17(-0.99%) |
Nov 08, 2010 | 16.96 | 17.05 | 16.73 | 17.01 | 226,235 | +0.01(+0.03%) |
Nov 05, 2010 | 16.94 | 17.05 | 16.84 | 17.00 | 213,785 | +0.06(+0.35%) |
Nov 04, 2010 | 16.74 | 16.99 | 16.64 | 16.94 | 361,136 | +0.42(+2.54%) |
Nov 03, 2010 | 16.62 | 16.66 | 16.27 | 16.52 | 266,189 | -0.05(-0.29%) |
Nov 02, 2010 | 16.53 | 16.63 | 16.34 | 16.57 | 232,335 | +0.20(+1.22%) |