Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.37 | 15.37 | 15.00 | 15.00 | 165,859 | -0.25(-1.61%) |
Jan 28, 2011 | 15.68 | 15.73 | 15.08 | 15.25 | 177,835 | -0.46(-2.93%) |
Jan 27, 2011 | 15.63 | 15.87 | 15.50 | 15.71 | 122,222 | -0.03(-0.16%) |
Jan 26, 2011 | 15.53 | 15.88 | 15.43 | 15.73 | 166,014 | +0.22(+1.42%) |
Jan 25, 2011 | 15.20 | 15.55 | 15.20 | 15.51 | 71,680 | +0.21(+1.40%) |
Jan 24, 2011 | 15.37 | 15.46 | 15.28 | 15.30 | 63,604 | -0.08(-0.51%) |
Jan 21, 2011 | 15.52 | 15.57 | 15.26 | 15.38 | 128,943 | -0.04(-0.25%) |
Jan 20, 2011 | 15.48 | 15.75 | 15.38 | 15.42 | 95,872 | -0.16(-1.04%) |
Jan 19, 2011 | 16.05 | 16.14 | 15.55 | 15.58 | 154,528 | -0.53(-3.29%) |
Jan 18, 2011 | 15.96 | 16.17 | 15.83 | 16.11 | 106,534 | +0.03(+0.20%) |
Jan 14, 2011 | 15.68 | 16.12 | 15.55 | 16.08 | 92,669 | +0.41(+2.64%) |
Jan 13, 2011 | 15.60 | 15.83 | 15.56 | 15.66 | 73,455 | -0.08(-0.49%) |
Jan 12, 2011 | 15.76 | 15.83 | 15.62 | 15.74 | 58,620 | +0.12(+0.75%) |
Jan 11, 2011 | 15.58 | 15.66 | 15.48 | 15.62 | 83,150 | +0.10(+0.67%) |
Jan 10, 2011 | 15.35 | 15.60 | 15.24 | 15.52 | 104,413 | +0.06(+0.38%) |
Jan 07, 2011 | 15.83 | 15.83 | 15.18 | 15.46 | 93,316 | -0.29(-1.85%) |
Jan 06, 2011 | 15.81 | 15.83 | 15.63 | 15.75 | 130,369 | -0.09(-0.57%) |
Jan 05, 2011 | 15.68 | 15.86 | 15.64 | 15.84 | 76,241 | +0.14(+0.91%) |
Jan 04, 2011 | 16.13 | 16.14 | 15.47 | 15.70 | 109,760 | -0.34(-2.10%) |
Jan 03, 2011 | 15.79 | 16.16 | 15.68 | 16.04 | 147,956 | +0.41(+2.61%) |
Dec 31, 2010 | 15.91 | 16.00 | 15.63 | 15.63 | 107,810 | -0.30(-1.87%) |
Dec 30, 2010 | 16.03 | 16.11 | 15.90 | 15.93 | 39,017 | -0.08(-0.53%) |
Dec 29, 2010 | 16.14 | 16.14 | 15.84 | 16.01 | 44,488 | -0.05(-0.32%) |
Dec 28, 2010 | 15.97 | 16.16 | 15.92 | 16.06 | 35,181 | -0.01(-0.04%) |
Dec 27, 2010 | 15.77 | 16.14 | 15.77 | 16.07 | 54,347 | +0.17(+1.10%) |
Dec 23, 2010 | 15.99 | 16.03 | 15.84 | 15.90 | 42,999 | -0.08(-0.49%) |
Dec 22, 2010 | 15.85 | 16.12 | 15.81 | 15.97 | 78,880 | +0.16(+0.98%) |
Dec 21, 2010 | 15.66 | 15.86 | 15.57 | 15.82 | 100,311 | +0.28(+1.83%) |
Dec 20, 2010 | 15.61 | 15.81 | 15.52 | 15.53 | 98,332 | -0.14(-0.87%) |
Dec 17, 2010 | 15.78 | 15.84 | 15.56 | 15.67 | 522,226 | -0.08(-0.49%) |
Dec 16, 2010 | 15.68 | 16.02 | 15.56 | 15.75 | 107,293 | +0.17(+1.12%) |
Dec 15, 2010 | 15.51 | 15.81 | 15.47 | 15.57 | 193,413 | +0.10(+0.67%) |
Dec 14, 2010 | 15.40 | 15.57 | 15.17 | 15.47 | 98,023 | +0.16(+1.01%) |
Dec 13, 2010 | 15.51 | 15.60 | 15.26 | 15.31 | 122,557 | -0.16(-1.00%) |
Dec 10, 2010 | 15.28 | 15.49 | 15.15 | 15.47 | 131,701 | +0.27(+1.75%) |
Dec 09, 2010 | 15.34 | 15.34 | 15.16 | 15.20 | 145,358 | +0.03(+0.21%) |
Dec 08, 2010 | 15.18 | 15.24 | 15.10 | 15.17 | 131,602 | +0.08(+0.51%) |
Dec 07, 2010 | 15.15 | 15.17 | 15.00 | 15.09 | 113,267 | +0.08(+0.52%) |
Dec 06, 2010 | 14.96 | 15.05 | 14.86 | 15.02 | 83,725 | -0.02(-0.13%) |
Dec 03, 2010 | 14.85 | 15.07 | 14.70 | 15.04 | 127,597 | +0.05(+0.35%) |
Dec 02, 2010 | 14.77 | 14.99 | 14.66 | 14.98 | 71,229 | +0.20(+1.36%) |
Dec 01, 2010 | 14.68 | 14.83 | 14.32 | 14.78 | 104,080 | +0.41(+2.88%) |
Nov 30, 2010 | 14.39 | 14.55 | 14.26 | 14.37 | 133,168 | -0.21(-1.46%) |
Nov 29, 2010 | 14.30 | 14.63 | 14.24 | 14.58 | 39,317 | +0.21(+1.44%) |
Nov 26, 2010 | 14.43 | 14.53 | 14.37 | 14.38 | 17,809 | -0.19(-1.28%) |
Nov 24, 2010 | 14.48 | 14.56 | 14.56 | 14.56 | 80,222 | +0.25(+1.75%) |
Nov 23, 2010 | 14.34 | 14.43 | 14.20 | 14.31 | 103,205 | -0.17(-1.15%) |
Nov 22, 2010 | 14.57 | 14.57 | 14.26 | 14.48 | 55,315 | -0.13(-0.92%) |
Nov 19, 2010 | 14.61 | 14.64 | 14.43 | 14.61 | 115,224 | -0.01(-0.04%) |
Nov 18, 2010 | 14.50 | 14.72 | 14.42 | 14.62 | 70,971 | +0.33(+2.29%) |
Nov 17, 2010 | 14.48 | 14.57 | 14.21 | 14.29 | 73,484 | -0.17(-1.15%) |
Nov 16, 2010 | 14.65 | 14.74 | 14.29 | 14.46 | 120,499 | -0.37(-2.47%) |
Nov 15, 2010 | 14.66 | 14.98 | 14.66 | 14.82 | 42,365 | +0.15(+1.01%) |
Nov 12, 2010 | 14.71 | 14.84 | 14.60 | 14.68 | 83,759 | -0.22(-1.46%) |
Nov 11, 2010 | 14.77 | 14.97 | 14.75 | 14.89 | 36,575 | -0.08(-0.56%) |
Nov 10, 2010 | 14.81 | 15.00 | 14.66 | 14.98 | 169,582 | +0.25(+1.70%) |
Nov 09, 2010 | 14.98 | 14.98 | 14.63 | 14.73 | 68,062 | -0.25(-1.67%) |
Nov 08, 2010 | 15.09 | 15.13 | 14.86 | 14.98 | 85,983 | -0.21(-1.39%) |
Nov 05, 2010 | 15.07 | 15.31 | 14.88 | 15.19 | 138,722 | +0.12(+0.81%) |
Nov 04, 2010 | 14.68 | 15.07 | 14.68 | 15.07 | 208,708 | +0.65(+4.54%) |
Nov 03, 2010 | 14.34 | 14.41 | 14.14 | 14.41 | 114,377 | +0.13(+0.90%) |
Nov 02, 2010 | 14.10 | 14.30 | 14.05 | 14.29 | 131,671 | +0.37(+2.67%) |