Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.37 | 16.56 | 16.37 | 16.46 | 1,495,099 | +0.34(+2.11%) |
Jan 28, 2011 | 16.65 | 16.65 | 16.09 | 16.12 | 3,415,778 | -0.40(-2.42%) |
Jan 27, 2011 | 16.42 | 16.61 | 16.41 | 16.52 | 2,833,619 | +0.54(+3.38%) |
Jan 26, 2011 | 15.98 | 16.09 | 15.91 | 15.98 | 2,083,129 | +0.43(+2.77%) |
Jan 25, 2011 | 15.48 | 15.63 | 15.40 | 15.55 | 1,618,559 | +0.03(+0.19%) |
Jan 24, 2011 | 15.58 | 15.72 | 15.45 | 15.52 | 2,843,850 | -0.15(-0.96%) |
Jan 21, 2011 | 15.39 | 15.79 | 15.58 | 15.67 | 3,212,158 | +0.28(+1.82%) |
Jan 20, 2011 | 15.35 | 15.44 | 15.21 | 15.39 | 4,083,992 | +0.30(+1.99%) |
Jan 19, 2011 | 15.17 | 15.20 | 14.99 | 15.09 | 2,854,717 | +0.27(+1.82%) |
Jan 18, 2011 | 14.87 | 14.88 | 14.75 | 14.82 | 913,831 | +0.02(+0.14%) |
Jan 14, 2011 | 14.71 | 14.84 | 14.71 | 14.80 | 1,122,982 | +0.16(+1.09%) |
Jan 13, 2011 | 14.66 | 14.74 | 14.61 | 14.64 | 1,582,539 | +0.15(+1.04%) |
Jan 12, 2011 | 14.36 | 14.49 | 14.33 | 14.49 | 1,515,956 | +0.31(+2.19%) |
Jan 11, 2011 | 14.11 | 14.21 | 14.05 | 14.18 | 1,271,133 | +0.07(+0.50%) |
Jan 10, 2011 | 14.11 | 14.16 | 13.97 | 14.11 | 1,022,926 | -0.06(-0.42%) |
Jan 07, 2011 | 14.27 | 14.29 | 14.14 | 14.17 | 1,204,856 | -0.05(-0.35%) |
Jan 06, 2011 | 14.31 | 14.34 | 14.05 | 14.22 | 1,693,513 | -0.27(-1.86%) |
Jan 05, 2011 | 14.37 | 14.50 | 14.34 | 14.49 | 812,422 | +0.07(+0.49%) |
Jan 04, 2011 | 14.41 | 14.50 | 14.37 | 14.42 | 1,020,720 | +0.02(+0.14%) |
Jan 03, 2011 | 14.44 | 14.47 | 14.36 | 14.40 | 1,488,782 | +0.15(+1.05%) |
Dec 31, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 995,666 | +0.11(+0.78%) |
Dec 30, 2010 | 14.31 | 14.39 | 14.14 | 14.14 | 1,381,192 | -0.23(-1.60%) |
Dec 29, 2010 | 14.32 | 14.44 | 14.31 | 14.37 | 655,613 | +0.04(+0.28%) |
Dec 28, 2010 | 14.46 | 14.46 | 14.31 | 14.33 | 602,591 | -0.10(-0.69%) |
Dec 27, 2010 | 14.48 | 14.48 | 14.31 | 14.43 | 909,204 | -0.23(-1.57%) |
Dec 23, 2010 | 14.83 | 14.84 | 14.56 | 14.66 | 847,678 | -0.25(-1.68%) |
Dec 22, 2010 | 14.88 | 14.95 | 14.84 | 14.91 | 402,052 | -0.07(-0.47%) |
Dec 21, 2010 | 14.99 | 15.02 | 14.93 | 14.98 | 599,818 | -0.02(-0.13%) |
Dec 20, 2010 | 14.85 | 15.03 | 14.75 | 15.00 | 1,259,653 | +0.31(+2.11%) |
Dec 17, 2010 | 14.56 | 14.71 | 14.56 | 14.69 | 1,688,483 | +0.15(+1.03%) |
Dec 16, 2010 | 14.52 | 14.62 | 14.49 | 14.54 | 870,989 | +0.16(+1.11%) |
Dec 15, 2010 | 14.51 | 14.57 | 14.35 | 14.38 | 1,508,132 | -0.16(-1.10%) |
Dec 14, 2010 | 14.65 | 14.70 | 14.51 | 14.54 | 1,799,888 | +0.09(+0.62%) |
Dec 13, 2010 | 14.41 | 14.57 | 14.25 | 14.45 | 2,873,913 | +0.47(+3.36%) |
Dec 10, 2010 | 13.97 | 14.12 | 13.95 | 13.98 | 1,937,460 | +0.20(+1.45%) |
Dec 09, 2010 | 13.96 | 13.98 | 13.73 | 13.78 | 2,146,117 | +0.26(+1.92%) |
Dec 08, 2010 | 13.70 | 13.72 | 13.49 | 13.52 | 1,163,659 | -0.30(-2.17%) |
Dec 07, 2010 | 13.81 | 13.98 | 13.77 | 13.82 | 1,264,119 | +0.29(+2.14%) |
Dec 06, 2010 | 13.55 | 13.60 | 13.40 | 13.53 | 1,290,087 | -0.21(-1.53%) |
Dec 03, 2010 | 13.65 | 13.76 | 13.58 | 13.74 | 995,630 | -0.08(-0.58%) |
Dec 02, 2010 | 13.66 | 13.98 | 13.66 | 13.82 | 689,917 | +0.20(+1.47%) |
Dec 01, 2010 | 13.63 | 13.70 | 13.52 | 13.62 | 1,099,157 | +0.18(+1.34%) |
Nov 30, 2010 | 13.44 | 13.51 | 13.31 | 13.44 | 794,480 | -0.19(-1.39%) |
Nov 29, 2010 | 13.59 | 13.66 | 13.46 | 13.63 | 977,330 | +0.12(+0.89%) |
Nov 26, 2010 | 13.34 | 13.59 | 13.34 | 13.51 | 502,015 | -0.09(-0.66%) |
Nov 24, 2010 | 13.54 | 13.60 | 13.60 | 13.60 | 1,077,476 | +0.26(+1.95%) |
Nov 23, 2010 | 13.26 | 13.38 | 13.17 | 13.34 | 1,009,652 | -0.13(-0.97%) |
Nov 22, 2010 | 13.39 | 13.56 | 13.35 | 13.47 | 1,028,882 | -0.13(-0.96%) |
Nov 19, 2010 | 13.69 | 13.69 | 13.48 | 13.60 | 1,006,477 | -0.24(-1.73%) |
Nov 18, 2010 | 13.88 | 13.97 | 13.78 | 13.84 | 959,927 | +0.01(+0.07%) |
Nov 17, 2010 | 13.64 | 13.88 | 13.64 | 13.83 | 1,514,682 | +0.20(+1.47%) |
Nov 16, 2010 | 13.73 | 13.74 | 13.54 | 13.63 | 3,048,053 | -0.24(-1.73%) |
Nov 15, 2010 | 13.99 | 14.04 | 13.85 | 13.87 | 1,293,544 | -0.19(-1.35%) |
Nov 12, 2010 | 14.07 | 14.22 | 14.03 | 14.06 | 1,440,596 | -0.52(-3.57%) |
Nov 11, 2010 | 14.61 | 14.63 | 14.51 | 14.58 | 1,820,589 | +0.35(+2.46%) |
Nov 10, 2010 | 14.14 | 14.28 | 13.93 | 14.23 | 1,074,546 | +0.13(+0.92%) |
Nov 09, 2010 | 14.19 | 14.25 | 14.05 | 14.10 | 3,010,189 | -0.10(-0.70%) |
Nov 08, 2010 | 14.23 | 14.23 | 14.10 | 14.20 | 1,164,439 | -0.09(-0.63%) |
Nov 05, 2010 | 14.31 | 14.36 | 14.23 | 14.29 | 593,058 | -0.06(-0.42%) |
Nov 04, 2010 | 14.27 | 14.39 | 14.25 | 14.35 | 1,440,947 | +0.20(+1.41%) |
Nov 03, 2010 | 14.16 | 14.20 | 13.98 | 14.15 | 1,913,187 | +0.00(+0.00%) |
Nov 02, 2010 | 14.24 | 14.25 | 14.11 | 14.15 | 1,292,111 | +0.04(+0.28%) |