Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.20 | 16.54 | 16.15 | 16.20 | 77,885 | -0.04(-0.28%) |
Jan 28, 2011 | 16.55 | 16.60 | 16.04 | 16.24 | 98,896 | -0.38(-2.29%) |
Jan 27, 2011 | 16.61 | 16.76 | 16.52 | 16.62 | 48,877 | +0.04(+0.24%) |
Jan 26, 2011 | 15.96 | 16.63 | 15.90 | 16.58 | 108,860 | +0.39(+2.41%) |
Jan 25, 2011 | 16.11 | 16.30 | 16.00 | 16.19 | 71,697 | -0.05(-0.31%) |
Jan 24, 2011 | 16.24 | 16.35 | 16.20 | 16.24 | 74,888 | -0.05(-0.31%) |
Jan 21, 2011 | 16.58 | 16.67 | 16.27 | 16.29 | 63,168 | -0.15(-0.91%) |
Jan 20, 2011 | 16.48 | 16.61 | 16.36 | 16.44 | 101,947 | -0.12(-0.72%) |
Jan 19, 2011 | 16.88 | 17.01 | 16.48 | 16.56 | 103,241 | -0.36(-2.13%) |
Jan 18, 2011 | 17.00 | 17.05 | 16.88 | 16.92 | 64,245 | -0.08(-0.47%) |
Jan 14, 2011 | 17.25 | 17.29 | 16.99 | 17.00 | 99,540 | -0.25(-1.45%) |
Jan 13, 2011 | 17.40 | 17.40 | 17.20 | 17.25 | 58,647 | -0.15(-0.86%) |
Jan 12, 2011 | 17.48 | 17.73 | 17.27 | 17.40 | 55,349 | +0.07(+0.40%) |
Jan 11, 2011 | 17.00 | 17.55 | 17.00 | 17.33 | 102,710 | +0.42(+2.48%) |
Jan 10, 2011 | 16.25 | 17.15 | 16.18 | 16.91 | 175,892 | +0.52(+3.17%) |
Jan 07, 2011 | 16.10 | 16.39 | 16.07 | 16.39 | 64,268 | +0.34(+2.12%) |
Jan 06, 2011 | 16.00 | 16.23 | 15.90 | 16.05 | 254,541 | -0.05(-0.31%) |
Jan 05, 2011 | 15.45 | 16.25 | 15.45 | 16.10 | 249,742 | +0.71(+4.61%) |
Jan 04, 2011 | 15.73 | 15.73 | 15.35 | 15.39 | 72,582 | -0.25(-1.60%) |
Jan 03, 2011 | 15.53 | 15.73 | 15.31 | 15.64 | 63,956 | +0.27(+1.76%) |
Dec 31, 2010 | 15.39 | 15.64 | 15.33 | 15.37 | 65,016 | -0.03(-0.19%) |
Dec 30, 2010 | 14.60 | 15.65 | 14.36 | 15.40 | 105,263 | +0.13(+0.85%) |
Dec 29, 2010 | 15.44 | 15.48 | 15.24 | 15.27 | 55,476 | -0.16(-1.04%) |
Dec 28, 2010 | 15.51 | 15.56 | 15.35 | 15.43 | 83,537 | -0.02(-0.13%) |
Dec 27, 2010 | 15.40 | 15.56 | 15.21 | 15.45 | 41,439 | -0.06(-0.39%) |
Dec 23, 2010 | 15.73 | 15.76 | 15.48 | 15.51 | 69,472 | -0.24(-1.52%) |
Dec 22, 2010 | 15.84 | 15.93 | 15.70 | 15.75 | 82,471 | -0.16(-1.01%) |
Dec 21, 2010 | 15.65 | 15.96 | 15.65 | 15.91 | 54,151 | +0.30(+1.92%) |
Dec 20, 2010 | 15.79 | 15.79 | 15.60 | 15.61 | 36,762 | -0.15(-0.95%) |
Dec 17, 2010 | 15.95 | 15.95 | 15.50 | 15.76 | 166,554 | -0.19(-1.19%) |
Dec 16, 2010 | 15.94 | 16.01 | 15.79 | 15.95 | 47,997 | +0.01(+0.06%) |
Dec 15, 2010 | 15.89 | 16.13 | 15.82 | 15.94 | 72,493 | -0.01(-0.06%) |
Dec 14, 2010 | 15.94 | 16.24 | 15.84 | 15.95 | 131,335 | +0.10(+0.63%) |
Dec 13, 2010 | 15.66 | 15.91 | 15.48 | 15.85 | 97,068 | +0.23(+1.47%) |
Dec 10, 2010 | 15.25 | 15.64 | 15.10 | 15.62 | 90,068 | +0.41(+2.70%) |
Dec 09, 2010 | 14.90 | 15.22 | 14.71 | 15.21 | 62,690 | +0.44(+2.98%) |
Dec 08, 2010 | 14.96 | 15.13 | 14.75 | 14.77 | 54,865 | -0.16(-1.07%) |
Dec 07, 2010 | 14.86 | 15.22 | 14.63 | 14.93 | 82,716 | +0.23(+1.56%) |
Dec 06, 2010 | 14.12 | 14.77 | 14.10 | 14.70 | 94,392 | +0.53(+3.74%) |
Dec 03, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 182,519 | +0.15(+1.07%) |
Dec 02, 2010 | 14.14 | 14.19 | 13.95 | 14.02 | 125,880 | -0.15(-1.06%) |
Dec 01, 2010 | 14.20 | 14.51 | 14.14 | 14.17 | 167,975 | +0.20(+1.43%) |
Nov 30, 2010 | 14.06 | 14.19 | 13.79 | 13.97 | 93,352 | -0.24(-1.69%) |
Nov 29, 2010 | 13.99 | 14.39 | 13.78 | 14.21 | 55,683 | +0.11(+0.78%) |
Nov 26, 2010 | 14.08 | 14.17 | 14.01 | 14.10 | 12,443 | -0.09(-0.63%) |
Nov 24, 2010 | 14.11 | 14.19 | 14.19 | 14.19 | 40,310 | +0.22(+1.57%) |
Nov 23, 2010 | 14.00 | 14.02 | 13.94 | 13.97 | 39,339 | -0.16(-1.13%) |
Nov 22, 2010 | 14.18 | 14.23 | 13.93 | 14.13 | 57,652 | -0.09(-0.63%) |
Nov 19, 2010 | 14.56 | 14.67 | 14.20 | 14.22 | 182,275 | -0.34(-2.34%) |
Nov 18, 2010 | 14.51 | 14.77 | 14.50 | 14.56 | 91,174 | +0.23(+1.61%) |
Nov 17, 2010 | 14.24 | 14.37 | 14.20 | 14.33 | 27,705 | +0.13(+0.92%) |
Nov 16, 2010 | 14.37 | 14.37 | 14.07 | 14.20 | 95,367 | -0.29(-2.00%) |
Nov 15, 2010 | 14.58 | 14.72 | 14.24 | 14.49 | 42,932 | +0.02(+0.14%) |
Nov 12, 2010 | 14.58 | 14.70 | 14.46 | 14.47 | 25,002 | -0.25(-1.70%) |
Nov 11, 2010 | 14.69 | 14.86 | 14.64 | 14.72 | 33,502 | -0.12(-0.81%) |
Nov 10, 2010 | 14.77 | 14.86 | 14.68 | 14.84 | 68,201 | +0.08(+0.54%) |
Nov 09, 2010 | 14.55 | 14.83 | 14.44 | 14.76 | 83,153 | +0.29(+2.00%) |
Nov 08, 2010 | 14.35 | 14.47 | 14.35 | 14.47 | 110,659 | +0.03(+0.21%) |
Nov 05, 2010 | 14.41 | 14.49 | 14.32 | 14.44 | 136,365 | +0.01(+0.07%) |
Nov 04, 2010 | 14.50 | 14.61 | 14.31 | 14.43 | 88,999 | +0.13(+0.91%) |
Nov 03, 2010 | 14.40 | 14.50 | 14.16 | 14.30 | 54,438 | -0.10(-0.69%) |
Nov 02, 2010 | 14.23 | 14.44 | 14.23 | 14.40 | 96,028 | +0.31(+2.20%) |