Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.09 | 15.17 | 14.98 | 15.14 | 943,495 | +0.07(+0.45%) |
Jan 28, 2011 | 15.34 | 15.36 | 15.03 | 15.07 | 959,116 | -0.24(-1.59%) |
Jan 27, 2011 | 15.35 | 15.36 | 15.22 | 15.31 | 691,292 | -0.03(-0.22%) |
Jan 26, 2011 | 15.43 | 15.46 | 15.32 | 15.35 | 896,395 | -0.04(-0.28%) |
Jan 25, 2011 | 15.31 | 15.39 | 15.19 | 15.39 | 642,890 | +0.04(+0.24%) |
Jan 24, 2011 | 15.40 | 15.44 | 15.29 | 15.35 | 771,615 | -0.06(-0.40%) |
Jan 21, 2011 | 15.51 | 15.51 | 15.36 | 15.42 | 1,185,332 | +0.00(+0.03%) |
Jan 20, 2011 | 15.39 | 15.49 | 15.38 | 15.41 | 815,717 | +0.03(+0.21%) |
Jan 19, 2011 | 15.40 | 15.49 | 15.33 | 15.38 | 914,558 | -0.05(-0.33%) |
Jan 18, 2011 | 15.43 | 15.51 | 15.42 | 15.43 | 706,580 | -0.03(-0.18%) |
Jan 14, 2011 | 15.47 | 15.49 | 15.43 | 15.46 | 906,016 | -0.02(-0.15%) |
Jan 13, 2011 | 15.62 | 15.62 | 15.35 | 15.48 | 1,452,257 | -0.06(-0.37%) |
Jan 12, 2011 | 15.57 | 15.61 | 15.45 | 15.54 | 576,299 | +0.02(+0.15%) |
Jan 11, 2011 | 15.53 | 15.58 | 15.43 | 15.51 | 665,485 | +0.02(+0.10%) |
Jan 10, 2011 | 15.45 | 15.52 | 15.38 | 15.50 | 632,038 | -0.05(-0.31%) |
Jan 07, 2011 | 15.78 | 15.81 | 15.47 | 15.55 | 765,264 | -0.22(-1.42%) |
Jan 06, 2011 | 15.63 | 15.80 | 15.57 | 15.77 | 1,243,306 | +0.14(+0.91%) |
Jan 05, 2011 | 15.67 | 15.71 | 15.55 | 15.63 | 972,721 | -0.11(-0.71%) |
Jan 04, 2011 | 15.80 | 15.80 | 15.62 | 15.74 | 1,053,872 | -0.07(-0.43%) |
Jan 03, 2011 | 15.91 | 15.93 | 15.79 | 15.81 | 1,018,181 | -0.08(-0.47%) |
Dec 31, 2010 | 15.82 | 15.90 | 15.79 | 15.88 | 659,493 | +0.04(+0.26%) |
Dec 30, 2010 | 15.86 | 15.94 | 15.83 | 15.84 | 573,503 | -0.10(-0.62%) |
Dec 29, 2010 | 16.00 | 16.06 | 15.82 | 15.94 | 652,862 | -0.04(-0.26%) |
Dec 28, 2010 | 16.07 | 16.12 | 15.90 | 15.98 | 630,311 | -0.03(-0.17%) |
Dec 27, 2010 | 16.09 | 16.11 | 16.00 | 16.01 | 365,323 | -0.09(-0.58%) |
Dec 23, 2010 | 16.05 | 16.12 | 16.00 | 16.10 | 528,283 | +0.02(+0.10%) |
Dec 22, 2010 | 16.06 | 16.14 | 16.05 | 16.09 | 556,405 | +0.01(+0.07%) |
Dec 21, 2010 | 16.11 | 16.13 | 16.02 | 16.08 | 1,369,760 | -0.03(-0.21%) |
Dec 20, 2010 | 16.06 | 16.66 | 15.96 | 16.11 | 2,009,578 | +0.14(+0.86%) |
Dec 17, 2010 | 15.95 | 16.00 | 15.89 | 15.97 | 1,700,672 | +0.00(+0.03%) |
Dec 16, 2010 | 15.86 | 15.98 | 15.81 | 15.97 | 839,175 | +0.13(+0.84%) |
Dec 15, 2010 | 15.79 | 15.97 | 15.79 | 15.84 | 1,304,598 | +0.00(+0.00%) |
Dec 14, 2010 | 15.67 | 15.84 | 15.64 | 15.84 | 1,289,713 | +0.17(+1.11%) |
Dec 13, 2010 | 15.78 | 15.89 | 15.66 | 15.66 | 1,368,563 | -0.05(-0.32%) |
Dec 10, 2010 | 15.91 | 15.91 | 15.57 | 15.71 | 1,474,325 | -0.12(-0.75%) |
Dec 09, 2010 | 15.80 | 15.91 | 15.52 | 15.83 | 1,759,006 | +0.13(+0.81%) |
Dec 08, 2010 | 15.46 | 15.74 | 15.36 | 15.70 | 1,063,795 | +0.02(+0.15%) |
Dec 07, 2010 | 15.99 | 16.36 | 15.63 | 15.68 | 2,049,539 | -0.23(-1.47%) |
Dec 06, 2010 | 15.93 | 15.99 | 15.85 | 15.91 | 1,040,066 | -0.07(-0.45%) |
Dec 03, 2010 | 15.62 | 15.99 | 15.62 | 15.99 | 2,176,709 | +0.30(+1.89%) |
Dec 02, 2010 | 15.20 | 15.83 | 15.09 | 15.69 | 2,216,255 | +0.53(+3.47%) |
Dec 01, 2010 | 14.85 | 15.16 | 14.85 | 15.16 | 1,248,954 | +0.31(+2.11%) |
Nov 30, 2010 | 14.60 | 14.86 | 14.48 | 14.85 | 1,866,502 | +0.14(+0.97%) |
Nov 29, 2010 | 14.62 | 14.75 | 14.44 | 14.71 | 898,175 | +0.01(+0.09%) |
Nov 26, 2010 | 14.60 | 14.74 | 14.58 | 14.69 | 463,938 | -0.05(-0.37%) |
Nov 24, 2010 | 14.61 | 14.75 | 14.75 | 14.75 | 874,160 | +0.19(+1.31%) |
Nov 23, 2010 | 14.49 | 14.56 | 14.30 | 14.56 | 889,602 | -0.10(-0.65%) |
Nov 22, 2010 | 14.46 | 14.68 | 14.44 | 14.65 | 1,172,308 | +0.12(+0.86%) |
Nov 19, 2010 | 14.40 | 14.53 | 14.40 | 14.53 | 1,314,864 | +0.12(+0.87%) |
Nov 18, 2010 | 14.26 | 14.53 | 14.26 | 14.40 | 1,214,676 | +0.24(+1.72%) |
Nov 17, 2010 | 13.99 | 14.17 | 13.95 | 14.16 | 884,720 | +0.16(+1.12%) |
Nov 16, 2010 | 14.08 | 14.18 | 13.94 | 14.00 | 1,004,861 | -0.17(-1.17%) |
Nov 15, 2010 | 14.16 | 14.24 | 14.11 | 14.17 | 738,195 | +0.03(+0.24%) |
Nov 12, 2010 | 14.08 | 14.14 | 14.05 | 14.13 | 693,149 | -0.03(-0.19%) |
Nov 11, 2010 | 14.06 | 14.17 | 14.00 | 14.16 | 729,089 | +0.03(+0.21%) |
Nov 10, 2010 | 14.14 | 14.16 | 14.00 | 14.13 | 495,102 | -0.08(-0.56%) |
Nov 09, 2010 | 14.25 | 14.25 | 14.14 | 14.21 | 594,542 | -0.05(-0.32%) |
Nov 08, 2010 | 14.22 | 14.28 | 14.16 | 14.26 | 526,478 | -0.01(-0.10%) |
Nov 05, 2010 | 14.20 | 14.28 | 14.16 | 14.27 | 812,638 | +0.04(+0.30%) |
Nov 04, 2010 | 14.10 | 14.23 | 14.05 | 14.23 | 1,091,865 | +0.24(+1.70%) |
Nov 03, 2010 | 13.93 | 13.99 | 13.81 | 13.99 | 1,034,290 | +0.09(+0.67%) |
Nov 02, 2010 | 13.93 | 13.96 | 13.88 | 13.90 | 1,382,224 | +0.06(+0.41%) |