Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.93 | 15.93 | 15.56 | 15.56 | 609,056 | -0.30(-1.92%) |
Jan 28, 2011 | 16.49 | 16.59 | 15.76 | 15.87 | 832,634 | -0.62(-3.74%) |
Jan 27, 2011 | 16.95 | 17.03 | 16.23 | 16.48 | 653,884 | +0.02(+0.09%) |
Jan 26, 2011 | 16.40 | 16.76 | 16.32 | 16.47 | 480,787 | +0.09(+0.57%) |
Jan 25, 2011 | 16.27 | 16.42 | 16.13 | 16.37 | 318,053 | +0.05(+0.33%) |
Jan 24, 2011 | 16.01 | 16.47 | 15.93 | 16.32 | 583,783 | +0.34(+2.10%) |
Jan 21, 2011 | 16.24 | 16.24 | 15.95 | 15.99 | 314,575 | -0.19(-1.16%) |
Jan 20, 2011 | 16.16 | 16.37 | 16.10 | 16.17 | 463,230 | -0.12(-0.77%) |
Jan 19, 2011 | 16.41 | 16.55 | 16.27 | 16.30 | 566,202 | -0.17(-1.04%) |
Jan 18, 2011 | 16.35 | 16.50 | 16.19 | 16.47 | 429,194 | +0.06(+0.38%) |
Jan 14, 2011 | 16.25 | 16.51 | 16.17 | 16.41 | 411,876 | +0.16(+1.01%) |
Jan 13, 2011 | 15.99 | 16.32 | 15.99 | 16.24 | 503,913 | +0.22(+1.36%) |
Jan 12, 2011 | 15.90 | 16.08 | 15.68 | 16.02 | 578,112 | +0.27(+1.68%) |
Jan 11, 2011 | 15.76 | 15.83 | 15.61 | 15.76 | 276,004 | +0.12(+0.80%) |
Jan 10, 2011 | 15.33 | 15.70 | 15.28 | 15.63 | 405,879 | +0.19(+1.21%) |
Jan 07, 2011 | 15.38 | 15.46 | 15.16 | 15.45 | 429,224 | +0.12(+0.76%) |
Jan 06, 2011 | 15.35 | 15.38 | 15.29 | 15.33 | 261,993 | -0.03(-0.20%) |
Jan 05, 2011 | 15.03 | 15.42 | 15.01 | 15.36 | 362,865 | +0.29(+1.91%) |
Jan 04, 2011 | 15.62 | 15.64 | 14.89 | 15.07 | 349,451 | -0.55(-3.54%) |
Jan 03, 2011 | 15.49 | 15.87 | 15.41 | 15.63 | 457,160 | +0.28(+1.83%) |
Dec 31, 2010 | 15.56 | 15.66 | 15.34 | 15.35 | 306,142 | -0.21(-1.35%) |
Dec 30, 2010 | 15.51 | 15.70 | 15.44 | 15.56 | 277,134 | -0.01(-0.05%) |
Dec 29, 2010 | 15.69 | 15.86 | 15.56 | 15.56 | 214,834 | -0.11(-0.70%) |
Dec 28, 2010 | 15.90 | 15.94 | 15.64 | 15.67 | 170,146 | -0.16(-0.98%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.59 | 15.83 | 78,961 | +0.19(+1.20%) |
Dec 23, 2010 | 15.76 | 15.91 | 15.59 | 15.64 | 189,362 | -0.07(-0.45%) |
Dec 22, 2010 | 15.70 | 15.81 | 15.61 | 15.71 | 211,748 | +0.07(+0.45%) |
Dec 21, 2010 | 15.49 | 15.65 | 15.43 | 15.64 | 298,056 | +0.26(+1.67%) |
Dec 20, 2010 | 15.50 | 15.53 | 15.24 | 15.38 | 389,722 | -0.04(-0.25%) |
Dec 17, 2010 | 15.42 | 15.43 | 15.21 | 15.42 | 541,839 | +0.04(+0.25%) |
Dec 16, 2010 | 15.35 | 15.44 | 15.20 | 15.38 | 685,307 | +0.10(+0.66%) |
Dec 15, 2010 | 15.53 | 15.63 | 15.22 | 15.28 | 929,977 | -0.23(-1.51%) |
Dec 14, 2010 | 15.38 | 15.56 | 15.36 | 15.52 | 397,503 | +0.22(+1.43%) |
Dec 13, 2010 | 15.44 | 15.44 | 15.28 | 15.30 | 301,654 | -0.09(-0.56%) |
Dec 10, 2010 | 15.22 | 15.42 | 15.05 | 15.38 | 394,561 | +0.18(+1.18%) |
Dec 09, 2010 | 15.31 | 15.31 | 15.08 | 15.21 | 346,716 | +0.01(+0.05%) |
Dec 08, 2010 | 15.29 | 15.38 | 15.20 | 15.20 | 355,290 | -0.07(-0.46%) |
Dec 07, 2010 | 15.21 | 15.45 | 15.14 | 15.27 | 364,199 | +0.26(+1.71%) |
Dec 06, 2010 | 14.93 | 15.08 | 14.86 | 15.01 | 327,799 | +0.03(+0.21%) |
Dec 03, 2010 | 14.76 | 15.03 | 14.64 | 14.98 | 593,947 | +0.18(+1.21%) |
Dec 02, 2010 | 14.08 | 14.86 | 14.08 | 14.80 | 649,643 | +0.75(+5.32%) |
Dec 01, 2010 | 13.90 | 14.15 | 13.85 | 14.05 | 496,410 | +0.48(+3.56%) |
Nov 30, 2010 | 13.42 | 13.65 | 13.33 | 13.57 | 489,361 | -0.02(-0.11%) |
Nov 29, 2010 | 13.59 | 13.63 | 13.37 | 13.58 | 273,263 | -0.05(-0.40%) |
Nov 26, 2010 | 13.59 | 13.72 | 13.51 | 13.64 | 105,041 | -0.06(-0.45%) |
Nov 24, 2010 | 13.53 | 13.70 | 13.70 | 13.70 | 221,901 | +0.32(+2.37%) |
Nov 23, 2010 | 13.26 | 13.41 | 13.24 | 13.38 | 349,478 | -0.06(-0.46%) |
Nov 22, 2010 | 13.38 | 13.49 | 13.28 | 13.45 | 485,078 | -0.01(-0.06%) |
Nov 19, 2010 | 13.60 | 13.62 | 13.38 | 13.45 | 359,742 | -0.19(-1.36%) |
Nov 18, 2010 | 13.52 | 13.77 | 13.50 | 13.64 | 635,012 | +0.27(+2.03%) |
Nov 17, 2010 | 13.58 | 13.58 | 13.32 | 13.37 | 564,816 | -0.21(-1.54%) |
Nov 16, 2010 | 13.75 | 13.75 | 13.46 | 13.58 | 920,640 | -0.22(-1.57%) |
Nov 15, 2010 | 13.86 | 14.00 | 13.76 | 13.79 | 239,049 | +0.05(+0.34%) |
Nov 12, 2010 | 13.73 | 13.86 | 13.67 | 13.75 | 406,824 | -0.15(-1.06%) |
Nov 11, 2010 | 13.81 | 13.95 | 13.67 | 13.89 | 266,470 | -0.12(-0.83%) |
Nov 10, 2010 | 13.92 | 14.03 | 13.72 | 14.01 | 289,205 | +0.16(+1.17%) |
Nov 09, 2010 | 14.42 | 14.42 | 13.79 | 13.85 | 354,395 | -0.49(-3.40%) |
Nov 08, 2010 | 14.32 | 14.43 | 14.26 | 14.34 | 371,042 | -0.10(-0.70%) |
Nov 05, 2010 | 14.39 | 14.44 | 14.24 | 14.44 | 478,444 | +0.12(+0.81%) |
Nov 04, 2010 | 14.15 | 14.41 | 14.13 | 14.32 | 485,425 | +0.43(+3.07%) |
Nov 03, 2010 | 13.75 | 13.90 | 13.67 | 13.89 | 406,555 | +0.18(+1.30%) |
Nov 02, 2010 | 13.62 | 13.76 | 13.51 | 13.72 | 454,954 | +0.22(+1.66%) |