Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.61 | 16.81 | 16.32 | 16.65 | 150,630 | +0.15(+0.91%) |
Jan 28, 2011 | 16.93 | 17.13 | 16.50 | 16.50 | 127,365 | -0.50(-2.94%) |
Jan 27, 2011 | 17.40 | 17.46 | 16.99 | 17.00 | 59,913 | -0.42(-2.41%) |
Jan 26, 2011 | 17.30 | 17.64 | 17.12 | 17.42 | 60,551 | +0.19(+1.10%) |
Jan 25, 2011 | 17.10 | 17.26 | 16.86 | 17.23 | 137,086 | -0.01(-0.06%) |
Jan 24, 2011 | 16.96 | 17.31 | 16.73 | 17.24 | 135,952 | +0.25(+1.47%) |
Jan 21, 2011 | 16.95 | 17.34 | 16.87 | 16.99 | 130,664 | +0.15(+0.89%) |
Jan 20, 2011 | 17.31 | 17.50 | 16.61 | 16.84 | 126,847 | -0.63(-3.61%) |
Jan 19, 2011 | 17.91 | 18.14 | 17.42 | 17.47 | 88,519 | -0.48(-2.67%) |
Jan 18, 2011 | 17.95 | 18.06 | 17.78 | 17.95 | 56,815 | -0.05(-0.28%) |
Jan 14, 2011 | 17.86 | 18.06 | 17.81 | 18.00 | 96,260 | +0.18(+1.01%) |
Jan 13, 2011 | 17.60 | 17.96 | 17.50 | 17.82 | 50,955 | +0.29(+1.63%) |
Jan 12, 2011 | 17.34 | 17.60 | 17.29 | 17.54 | 70,351 | +0.36(+2.13%) |
Jan 11, 2011 | 17.39 | 17.45 | 16.95 | 17.17 | 150,982 | -0.22(-1.27%) |
Jan 10, 2011 | 17.18 | 17.55 | 16.91 | 17.39 | 94,789 | +0.08(+0.46%) |
Jan 07, 2011 | 17.37 | 17.61 | 16.97 | 17.31 | 82,232 | -0.04(-0.23%) |
Jan 06, 2011 | 17.37 | 17.47 | 17.16 | 17.35 | 109,959 | -0.06(-0.34%) |
Jan 05, 2011 | 17.20 | 17.52 | 17.09 | 17.41 | 106,070 | +0.14(+0.81%) |
Jan 04, 2011 | 18.16 | 18.30 | 17.16 | 17.27 | 122,650 | -0.81(-4.48%) |
Jan 03, 2011 | 17.65 | 18.22 | 17.45 | 18.08 | 102,769 | +0.62(+3.55%) |
Dec 31, 2010 | 17.45 | 17.90 | 17.40 | 17.46 | 103,665 | -0.02(-0.11%) |
Dec 30, 2010 | 17.85 | 18.00 | 17.48 | 17.48 | 104,388 | -0.44(-2.46%) |
Dec 29, 2010 | 17.97 | 18.04 | 17.86 | 17.92 | 31,027 | -0.04(-0.22%) |
Dec 28, 2010 | 17.92 | 18.09 | 17.85 | 17.96 | 42,681 | +0.10(+0.56%) |
Dec 27, 2010 | 17.68 | 17.95 | 17.43 | 17.86 | 90,578 | +0.02(+0.11%) |
Dec 23, 2010 | 18.05 | 18.09 | 17.66 | 17.84 | 91,307 | -0.20(-1.11%) |
Dec 22, 2010 | 18.75 | 18.75 | 17.99 | 18.04 | 108,421 | -0.72(-3.84%) |
Dec 21, 2010 | 18.40 | 18.83 | 18.18 | 18.76 | 123,110 | +0.49(+2.68%) |
Dec 20, 2010 | 18.22 | 18.51 | 18.06 | 18.27 | 98,905 | +0.07(+0.38%) |
Dec 17, 2010 | 18.32 | 18.68 | 17.98 | 18.20 | 371,363 | -0.05(-0.30%) |
Dec 16, 2010 | 17.96 | 18.40 | 17.82 | 18.25 | 126,264 | +0.27(+1.47%) |
Dec 15, 2010 | 17.58 | 18.30 | 17.57 | 17.99 | 266,641 | +0.42(+2.39%) |
Dec 14, 2010 | 17.60 | 17.83 | 17.45 | 17.57 | 92,231 | -0.04(-0.23%) |
Dec 13, 2010 | 17.90 | 18.03 | 17.51 | 17.61 | 66,005 | -0.15(-0.84%) |
Dec 10, 2010 | 17.44 | 18.00 | 17.26 | 17.76 | 85,511 | +0.29(+1.66%) |
Dec 09, 2010 | 17.74 | 17.75 | 17.47 | 17.47 | 80,752 | -0.11(-0.63%) |
Dec 08, 2010 | 17.69 | 17.95 | 17.53 | 17.58 | 165,926 | +0.43(+2.51%) |
Dec 07, 2010 | 16.94 | 17.31 | 16.89 | 17.15 | 108,704 | +0.27(+1.60%) |
Dec 06, 2010 | 16.63 | 17.13 | 16.63 | 16.88 | 121,027 | +0.18(+1.08%) |
Dec 03, 2010 | 16.38 | 16.75 | 16.34 | 16.70 | 58,177 | +0.29(+1.77%) |
Dec 02, 2010 | 16.18 | 16.49 | 16.17 | 16.41 | 97,439 | +0.18(+1.11%) |
Dec 01, 2010 | 15.97 | 16.50 | 15.87 | 16.23 | 173,369 | +0.45(+2.85%) |
Nov 30, 2010 | 15.57 | 15.78 | 15.22 | 15.78 | 118,304 | -0.01(-0.06%) |
Nov 29, 2010 | 15.81 | 15.98 | 15.43 | 15.79 | 111,521 | -0.16(-1.00%) |
Nov 26, 2010 | 15.95 | 16.09 | 15.78 | 15.95 | 26,037 | -0.14(-0.87%) |
Nov 24, 2010 | 15.64 | 16.09 | 16.09 | 16.09 | 86,935 | +0.61(+3.94%) |
Nov 23, 2010 | 15.43 | 15.62 | 15.11 | 15.48 | 82,203 | -0.15(-0.96%) |
Nov 22, 2010 | 15.41 | 15.71 | 15.27 | 15.63 | 61,909 | +0.13(+0.84%) |
Nov 19, 2010 | 15.27 | 15.53 | 15.13 | 15.50 | 85,661 | +0.16(+1.04%) |
Nov 18, 2010 | 15.11 | 15.45 | 14.98 | 15.34 | 154,389 | +0.43(+2.88%) |
Nov 17, 2010 | 14.60 | 15.35 | 14.60 | 14.91 | 335,747 | +0.60(+4.19%) |
Nov 16, 2010 | 14.11 | 14.33 | 14.11 | 14.31 | 142,846 | +0.05(+0.35%) |
Nov 15, 2010 | 14.15 | 14.55 | 13.95 | 14.26 | 109,076 | +0.23(+1.64%) |
Nov 12, 2010 | 14.08 | 14.55 | 13.89 | 14.03 | 196,558 | -0.15(-1.06%) |
Nov 11, 2010 | 13.36 | 14.30 | 13.20 | 14.18 | 467,753 | +0.64(+4.73%) |
Nov 10, 2010 | 13.31 | 13.55 | 13.14 | 13.54 | 287,826 | +0.28(+2.11%) |
Nov 09, 2010 | 13.33 | 13.42 | 13.19 | 13.26 | 68,033 | -0.08(-0.60%) |
Nov 08, 2010 | 13.35 | 13.45 | 13.20 | 13.34 | 76,266 | -0.02(-0.15%) |
Nov 05, 2010 | 13.22 | 13.37 | 13.04 | 13.36 | 83,911 | +0.19(+1.44%) |
Nov 04, 2010 | 13.14 | 13.23 | 12.96 | 13.17 | 133,261 | +0.26(+2.01%) |
Nov 03, 2010 | 12.76 | 12.94 | 12.55 | 12.91 | 63,877 | +0.21(+1.65%) |
Nov 02, 2010 | 12.45 | 12.70 | 12.28 | 12.70 | 79,121 | +0.42(+3.42%) |