Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.84 | 15.19 | 14.71 | 15.09 | 350,756 | +0.33(+2.20%) |
Jan 28, 2011 | 15.10 | 15.14 | 14.67 | 14.77 | 509,184 | -0.31(-2.07%) |
Jan 27, 2011 | 15.30 | 15.37 | 15.04 | 15.08 | 906,825 | -0.36(-2.34%) |
Jan 26, 2011 | 15.17 | 15.51 | 15.10 | 15.44 | 249,235 | +0.32(+2.09%) |
Jan 25, 2011 | 15.18 | 15.18 | 14.97 | 15.13 | 332,167 | -0.08(-0.53%) |
Jan 24, 2011 | 15.24 | 15.34 | 15.08 | 15.21 | 385,387 | +0.01(+0.06%) |
Jan 21, 2011 | 15.26 | 15.38 | 15.09 | 15.20 | 428,692 | +0.06(+0.39%) |
Jan 20, 2011 | 15.24 | 15.30 | 15.00 | 15.14 | 487,602 | -0.18(-1.15%) |
Jan 19, 2011 | 15.77 | 15.77 | 15.27 | 15.32 | 485,802 | -0.46(-2.92%) |
Jan 18, 2011 | 15.67 | 15.80 | 15.65 | 15.78 | 392,145 | +0.07(+0.46%) |
Jan 14, 2011 | 15.57 | 15.74 | 15.57 | 15.70 | 377,419 | +0.15(+0.96%) |
Jan 13, 2011 | 15.50 | 15.72 | 15.35 | 15.55 | 490,396 | +0.06(+0.38%) |
Jan 12, 2011 | 16.39 | 16.50 | 15.36 | 15.50 | 2,330,631 | +0.24(+1.60%) |
Jan 11, 2011 | 15.03 | 15.29 | 14.68 | 15.25 | 1,339,816 | +0.35(+2.33%) |
Jan 10, 2011 | 14.46 | 15.07 | 14.46 | 14.90 | 689,066 | +0.52(+3.61%) |
Jan 07, 2011 | 14.64 | 14.76 | 14.06 | 14.38 | 485,906 | -0.21(-1.46%) |
Jan 06, 2011 | 14.45 | 14.71 | 14.32 | 14.60 | 345,314 | +0.18(+1.25%) |
Jan 05, 2011 | 14.19 | 14.42 | 14.19 | 14.42 | 477,004 | +0.18(+1.24%) |
Jan 04, 2011 | 14.46 | 14.46 | 14.04 | 14.24 | 316,695 | -0.23(-1.56%) |
Jan 03, 2011 | 14.23 | 14.53 | 14.23 | 14.47 | 191,922 | +0.36(+2.56%) |
Dec 31, 2010 | 14.22 | 14.28 | 14.08 | 14.10 | 146,628 | -0.13(-0.89%) |
Dec 30, 2010 | 14.32 | 14.34 | 14.23 | 14.23 | 202,813 | -0.07(-0.51%) |
Dec 29, 2010 | 14.39 | 14.43 | 14.30 | 14.30 | 127,433 | -0.06(-0.44%) |
Dec 28, 2010 | 14.43 | 14.43 | 14.31 | 14.37 | 122,022 | +0.00(+0.00%) |
Dec 27, 2010 | 14.33 | 14.38 | 14.24 | 14.37 | 137,598 | +0.01(+0.09%) |
Dec 23, 2010 | 14.35 | 14.42 | 14.32 | 14.35 | 97,609 | -0.00(-0.03%) |
Dec 22, 2010 | 14.39 | 14.40 | 14.30 | 14.36 | 114,158 | -0.03(-0.22%) |
Dec 21, 2010 | 14.35 | 14.41 | 14.26 | 14.39 | 146,148 | +0.10(+0.70%) |
Dec 20, 2010 | 14.22 | 14.38 | 14.17 | 14.29 | 194,530 | +0.03(+0.22%) |
Dec 17, 2010 | 14.16 | 14.26 | 13.98 | 14.26 | 508,138 | +0.09(+0.64%) |
Dec 16, 2010 | 14.03 | 14.17 | 13.95 | 14.17 | 218,851 | +0.15(+1.06%) |
Dec 15, 2010 | 13.94 | 14.16 | 13.90 | 14.02 | 313,368 | +0.08(+0.55%) |
Dec 14, 2010 | 13.95 | 14.01 | 13.90 | 13.94 | 268,780 | +0.04(+0.29%) |
Dec 13, 2010 | 14.03 | 14.09 | 13.90 | 13.90 | 243,337 | -0.06(-0.45%) |
Dec 10, 2010 | 13.81 | 14.08 | 13.80 | 13.96 | 282,814 | +0.17(+1.25%) |
Dec 09, 2010 | 13.86 | 13.86 | 13.71 | 13.79 | 222,574 | +0.04(+0.30%) |
Dec 08, 2010 | 13.74 | 13.83 | 13.73 | 13.75 | 263,860 | +0.06(+0.43%) |
Dec 07, 2010 | 13.72 | 13.82 | 13.63 | 13.69 | 342,644 | +0.07(+0.50%) |
Dec 06, 2010 | 13.44 | 13.65 | 13.43 | 13.62 | 174,701 | +0.13(+0.97%) |
Dec 03, 2010 | 13.24 | 13.54 | 13.09 | 13.49 | 279,064 | +0.23(+1.74%) |
Dec 02, 2010 | 13.12 | 13.30 | 13.05 | 13.26 | 163,239 | +0.17(+1.31%) |
Dec 01, 2010 | 13.15 | 13.29 | 12.99 | 13.09 | 431,458 | +0.14(+1.05%) |
Nov 30, 2010 | 13.03 | 13.07 | 12.88 | 12.96 | 475,318 | -0.19(-1.48%) |
Nov 29, 2010 | 13.26 | 13.27 | 13.04 | 13.15 | 280,851 | -0.19(-1.42%) |
Nov 26, 2010 | 13.42 | 13.42 | 13.26 | 13.34 | 98,666 | -0.12(-0.91%) |
Nov 24, 2010 | 13.17 | 13.46 | 13.46 | 13.46 | 238,327 | +0.39(+3.01%) |
Nov 23, 2010 | 13.20 | 13.20 | 13.00 | 13.07 | 228,235 | -0.28(-2.10%) |
Nov 22, 2010 | 13.10 | 13.40 | 13.07 | 13.35 | 405,482 | +0.19(+1.41%) |
Nov 19, 2010 | 13.04 | 13.21 | 12.93 | 13.16 | 335,277 | +0.09(+0.66%) |
Nov 18, 2010 | 12.98 | 13.13 | 12.96 | 13.08 | 400,425 | +0.26(+2.05%) |
Nov 17, 2010 | 12.73 | 12.84 | 12.68 | 12.82 | 349,873 | +0.11(+0.89%) |
Nov 16, 2010 | 12.84 | 12.87 | 12.63 | 12.70 | 456,373 | -0.25(-1.92%) |
Nov 15, 2010 | 13.15 | 13.15 | 12.90 | 12.95 | 354,047 | -0.20(-1.55%) |
Nov 12, 2010 | 13.37 | 13.44 | 13.11 | 13.15 | 264,625 | -0.28(-2.09%) |
Nov 11, 2010 | 13.53 | 13.53 | 13.26 | 13.43 | 417,638 | -0.27(-1.95%) |
Nov 10, 2010 | 13.48 | 13.70 | 13.42 | 13.70 | 1,083,267 | +0.13(+0.97%) |
Nov 09, 2010 | 13.65 | 13.68 | 13.52 | 13.57 | 283,276 | -0.04(-0.27%) |
Nov 08, 2010 | 13.60 | 13.71 | 13.53 | 13.61 | 272,779 | -0.06(-0.43%) |
Nov 05, 2010 | 13.67 | 13.69 | 13.53 | 13.67 | 314,321 | +0.00(+0.03%) |
Nov 04, 2010 | 13.64 | 13.76 | 13.51 | 13.66 | 371,258 | +0.22(+1.65%) |
Nov 03, 2010 | 13.53 | 13.58 | 13.23 | 13.44 | 292,711 | -0.08(-0.57%) |
Nov 02, 2010 | 13.34 | 13.53 | 13.31 | 13.52 | 408,949 | +0.32(+2.40%) |