Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.68 | 15.72 | 15.62 | 15.67 | 33,690 | +0.16(+1.01%) |
Jan 28, 2011 | 15.78 | 15.82 | 15.50 | 15.51 | 67,327 | -0.33(-2.11%) |
Jan 27, 2011 | 15.86 | 15.87 | 15.82 | 15.85 | 21,534 | -0.06(-0.39%) |
Jan 26, 2011 | 15.82 | 15.91 | 15.82 | 15.91 | 15,012 | +0.13(+0.83%) |
Jan 25, 2011 | 15.73 | 15.78 | 15.64 | 15.78 | 23,876 | -0.02(-0.10%) |
Jan 24, 2011 | 15.68 | 15.80 | 15.68 | 15.80 | 32,533 | +0.13(+0.83%) |
Jan 21, 2011 | 15.74 | 15.74 | 15.64 | 15.67 | 14,499 | +0.01(+0.07%) |
Jan 20, 2011 | 15.70 | 15.70 | 15.51 | 15.66 | 62,133 | -0.11(-0.69%) |
Jan 19, 2011 | 15.91 | 15.94 | 15.75 | 15.76 | 27,926 | -0.14(-0.89%) |
Jan 18, 2011 | 15.95 | 15.95 | 15.86 | 15.91 | 75,430 | +0.04(+0.27%) |
Jan 14, 2011 | 15.77 | 15.88 | 15.77 | 15.86 | 37,146 | +0.08(+0.52%) |
Jan 13, 2011 | 15.87 | 15.88 | 15.76 | 15.78 | 57,317 | -0.02(-0.14%) |
Jan 12, 2011 | 15.80 | 15.81 | 15.69 | 15.80 | 69,308 | +0.23(+1.50%) |
Jan 11, 2011 | 15.55 | 15.57 | 15.50 | 15.57 | 24,602 | +0.13(+0.87%) |
Jan 10, 2011 | 15.40 | 15.44 | 15.33 | 15.43 | 26,473 | -0.04(-0.24%) |
Jan 07, 2011 | 15.55 | 15.57 | 15.41 | 15.47 | 19,357 | -0.15(-0.94%) |
Jan 06, 2011 | 15.75 | 15.76 | 15.56 | 15.62 | 29,606 | -0.20(-1.24%) |
Jan 05, 2011 | 15.72 | 15.84 | 15.68 | 15.81 | 52,827 | +0.10(+0.62%) |
Jan 04, 2011 | 15.79 | 15.80 | 15.61 | 15.72 | 33,945 | -0.07(-0.45%) |
Jan 03, 2011 | 15.68 | 15.82 | 15.68 | 15.79 | 108,716 | +0.22(+1.43%) |
Dec 31, 2010 | 15.41 | 15.60 | 15.41 | 15.56 | 36,306 | +0.07(+0.42%) |
Dec 30, 2010 | 15.51 | 15.55 | 15.45 | 15.50 | 99,668 | -0.02(-0.11%) |
Dec 29, 2010 | 15.43 | 15.53 | 15.43 | 15.51 | 31,328 | +0.24(+1.57%) |
Dec 28, 2010 | 15.32 | 15.32 | 15.23 | 15.28 | 35,218 | -0.04(-0.28%) |
Dec 27, 2010 | 15.22 | 15.32 | 15.21 | 15.32 | 23,443 | +0.07(+0.43%) |
Dec 23, 2010 | 15.16 | 15.26 | 15.16 | 15.25 | 30,421 | +0.01(+0.04%) |
Dec 22, 2010 | 15.20 | 15.25 | 15.20 | 15.25 | 170,025 | +0.10(+0.64%) |
Dec 21, 2010 | 15.13 | 15.16 | 15.12 | 15.15 | 45,715 | +0.18(+1.19%) |
Dec 20, 2010 | 14.96 | 15.01 | 14.89 | 14.97 | 21,436 | +0.08(+0.55%) |
Dec 17, 2010 | 14.93 | 14.93 | 14.82 | 14.89 | 66,927 | -0.13(-0.85%) |
Dec 16, 2010 | 15.04 | 15.04 | 14.91 | 15.02 | 196,443 | -0.01(-0.10%) |
Dec 15, 2010 | 15.19 | 15.20 | 15.01 | 15.03 | 44,520 | -0.23(-1.51%) |
Dec 14, 2010 | 15.31 | 15.35 | 15.24 | 15.26 | 179,020 | +0.04(+0.27%) |
Dec 13, 2010 | 15.08 | 15.29 | 15.03 | 15.22 | 88,888 | +0.20(+1.31%) |
Dec 10, 2010 | 14.98 | 15.03 | 14.98 | 15.03 | 69,785 | -0.00(-0.02%) |
Dec 09, 2010 | 15.02 | 15.03 | 14.95 | 15.03 | 37,354 | +0.06(+0.38%) |
Dec 08, 2010 | 14.95 | 15.04 | 14.87 | 14.97 | 35,050 | -0.06(-0.40%) |
Dec 07, 2010 | 15.13 | 15.16 | 15.01 | 15.03 | 20,661 | +0.04(+0.24%) |
Dec 06, 2010 | 14.98 | 15.02 | 14.87 | 15.00 | 44,661 | -0.07(-0.48%) |
Dec 03, 2010 | 14.88 | 15.08 | 14.88 | 15.07 | 101,155 | +0.06(+0.37%) |
Dec 02, 2010 | 14.76 | 15.03 | 14.76 | 15.01 | 208,548 | +0.25(+1.70%) |
Dec 01, 2010 | 14.61 | 14.79 | 14.61 | 14.76 | 149,232 | +0.41(+2.85%) |
Nov 30, 2010 | 14.30 | 14.43 | 14.28 | 14.35 | 16,172 | -0.13(-0.92%) |
Nov 29, 2010 | 14.35 | 14.51 | 14.31 | 14.49 | 60,338 | +0.08(+0.53%) |
Nov 26, 2010 | 14.59 | 14.59 | 14.37 | 14.41 | 339,099 | -0.26(-1.78%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 26,679 | +0.23(+1.59%) |
Nov 23, 2010 | 14.52 | 14.52 | 14.37 | 14.44 | 116,755 | -0.36(-2.45%) |
Nov 22, 2010 | 14.77 | 14.88 | 14.64 | 14.80 | 69,182 | -0.16(-1.06%) |
Nov 19, 2010 | 14.95 | 14.96 | 14.82 | 14.96 | 131,608 | -0.14(-0.95%) |
Nov 18, 2010 | 15.08 | 15.13 | 14.88 | 15.11 | 54,771 | +0.23(+1.55%) |
Nov 17, 2010 | 14.78 | 14.93 | 14.78 | 14.88 | 60,800 | +0.07(+0.48%) |
Nov 16, 2010 | 15.07 | 15.08 | 14.75 | 14.80 | 191,014 | -0.34(-2.26%) |
Nov 15, 2010 | 15.29 | 15.29 | 15.14 | 15.15 | 56,809 | -0.02(-0.13%) |
Nov 12, 2010 | 15.33 | 15.33 | 15.09 | 15.17 | 129,236 | -0.15(-1.00%) |
Nov 11, 2010 | 15.36 | 15.36 | 15.22 | 15.32 | 55,315 | -0.19(-1.22%) |
Nov 10, 2010 | 15.50 | 15.54 | 15.31 | 15.51 | 59,114 | +0.02(+0.16%) |
Nov 09, 2010 | 15.78 | 15.78 | 15.44 | 15.48 | 86,159 | -0.28(-1.78%) |
Nov 08, 2010 | 15.81 | 15.87 | 15.67 | 15.76 | 67,756 | -0.17(-1.09%) |
Nov 05, 2010 | 15.92 | 15.96 | 15.88 | 15.94 | 32,853 | -0.08(-0.48%) |
Nov 04, 2010 | 15.96 | 16.02 | 15.93 | 16.02 | 54,407 | +0.34(+2.19%) |
Nov 03, 2010 | 15.59 | 15.67 | 15.46 | 15.67 | 28,336 | +0.14(+0.92%) |
Nov 02, 2010 | 15.46 | 15.56 | 15.46 | 15.53 | 77,606 | +0.20(+1.30%) |