Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.92 | 15.00 | 14.83 | 15.00 | 635,050 | +0.10(+0.65%) |
Jan 28, 2011 | 15.29 | 15.29 | 14.85 | 14.90 | 1,065,633 | -0.36(-2.34%) |
Jan 27, 2011 | 15.19 | 15.31 | 15.18 | 15.26 | 810,350 | +0.10(+0.69%) |
Jan 26, 2011 | 15.11 | 15.20 | 15.06 | 15.16 | 826,194 | +0.09(+0.57%) |
Jan 25, 2011 | 14.97 | 15.07 | 14.94 | 15.07 | 994,186 | +0.04(+0.30%) |
Jan 24, 2011 | 14.83 | 15.03 | 14.80 | 15.03 | 503,538 | +0.20(+1.31%) |
Jan 21, 2011 | 15.01 | 15.02 | 14.82 | 14.83 | 543,591 | -0.08(-0.56%) |
Jan 20, 2011 | 14.96 | 14.98 | 14.79 | 14.91 | 1,160,406 | -0.16(-1.06%) |
Jan 19, 2011 | 15.24 | 15.24 | 15.02 | 15.07 | 1,082,775 | -0.12(-0.80%) |
Jan 18, 2011 | 15.06 | 15.22 | 15.04 | 15.19 | 1,414,756 | +0.03(+0.21%) |
Jan 14, 2011 | 15.03 | 15.16 | 15.00 | 15.16 | 1,113,606 | +0.15(+0.99%) |
Jan 13, 2011 | 15.01 | 15.05 | 14.96 | 15.01 | 824,949 | -0.00(-0.01%) |
Jan 12, 2011 | 14.96 | 15.02 | 14.91 | 15.02 | 990,567 | +0.13(+0.89%) |
Jan 11, 2011 | 14.93 | 14.94 | 14.83 | 14.88 | 841,538 | +0.02(+0.14%) |
Jan 10, 2011 | 14.78 | 14.89 | 14.73 | 14.86 | 429,797 | +0.06(+0.41%) |
Jan 07, 2011 | 14.85 | 14.88 | 14.67 | 14.80 | 1,120,460 | -0.05(-0.32%) |
Jan 06, 2011 | 14.75 | 14.86 | 14.72 | 14.85 | 823,441 | +0.14(+0.93%) |
Jan 05, 2011 | 14.59 | 14.73 | 14.58 | 14.71 | 1,834,118 | +0.08(+0.57%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.52 | 14.63 | 2,296,175 | +0.03(+0.23%) |
Jan 03, 2011 | 14.54 | 14.68 | 14.51 | 14.60 | 1,083,078 | +0.17(+1.17%) |
Dec 31, 2010 | 14.45 | 14.45 | 14.37 | 14.43 | 272,384 | -0.04(-0.25%) |
Dec 30, 2010 | 14.49 | 14.50 | 14.45 | 14.46 | 235,311 | -0.03(-0.19%) |
Dec 29, 2010 | 14.51 | 14.53 | 14.48 | 14.49 | 442,148 | +0.02(+0.11%) |
Dec 28, 2010 | 14.52 | 14.53 | 14.45 | 14.48 | 426,116 | +0.00(+0.02%) |
Dec 27, 2010 | 14.43 | 14.50 | 14.35 | 14.47 | 721,448 | +0.02(+0.11%) |
Dec 23, 2010 | 14.46 | 14.49 | 14.43 | 14.46 | 691,376 | -0.03(-0.20%) |
Dec 22, 2010 | 14.49 | 14.51 | 14.46 | 14.49 | 632,002 | -0.01(-0.04%) |
Dec 21, 2010 | 14.42 | 14.51 | 14.42 | 14.49 | 415,668 | +0.11(+0.78%) |
Dec 20, 2010 | 14.43 | 14.45 | 14.32 | 14.38 | 628,932 | -0.02(-0.12%) |
Dec 17, 2010 | 14.40 | 14.44 | 14.37 | 14.40 | 1,057,095 | +0.04(+0.30%) |
Dec 16, 2010 | 14.29 | 14.36 | 14.22 | 14.36 | 1,170,586 | +0.09(+0.64%) |
Dec 15, 2010 | 14.31 | 14.38 | 14.23 | 14.26 | 787,928 | -0.05(-0.34%) |
Dec 14, 2010 | 14.35 | 14.40 | 14.28 | 14.31 | 876,887 | -0.02(-0.11%) |
Dec 13, 2010 | 14.44 | 14.45 | 14.33 | 14.33 | 469,187 | -0.06(-0.42%) |
Dec 10, 2010 | 14.35 | 14.40 | 14.31 | 14.39 | 629,245 | +0.08(+0.58%) |
Dec 09, 2010 | 14.37 | 14.37 | 14.27 | 14.31 | 328,188 | -0.00(-0.02%) |
Dec 08, 2010 | 14.25 | 14.31 | 14.21 | 14.31 | 396,166 | +0.12(+0.82%) |
Dec 07, 2010 | 14.35 | 14.35 | 14.19 | 14.19 | 974,900 | +0.01(+0.06%) |
Dec 06, 2010 | 14.17 | 14.22 | 14.15 | 14.18 | 615,634 | +0.00(+0.03%) |
Dec 03, 2010 | 14.05 | 14.19 | 14.05 | 14.18 | 2,441,478 | +0.06(+0.43%) |
Dec 02, 2010 | 13.97 | 14.14 | 13.96 | 14.12 | 971,442 | +0.18(+1.27%) |
Dec 01, 2010 | 13.82 | 14.01 | 13.82 | 13.94 | 1,346,891 | +0.30(+2.20%) |
Nov 30, 2010 | 13.69 | 13.72 | 13.60 | 13.64 | 865,456 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,536 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,901 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,177 | +0.25(+1.80%) |
Nov 23, 2010 | 13.79 | 13.82 | 13.64 | 13.71 | 2,385,003 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,710 | +0.11(+0.83%) |
Nov 19, 2010 | 13.75 | 13.83 | 13.73 | 13.81 | 671,444 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,904 | +0.24(+1.79%) |
Nov 17, 2010 | 13.54 | 13.62 | 13.46 | 13.51 | 437,780 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,777 | -0.25(-1.80%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,984 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,812 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,450 | -0.25(-1.76%) |
Nov 10, 2010 | 14.24 | 14.28 | 14.12 | 14.26 | 974,261 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,102 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,788 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,500 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,295 | +0.21(+1.53%) |
Nov 03, 2010 | 13.98 | 14.05 | 13.87 | 14.04 | 1,483,052 | +0.07(+0.51%) |
Nov 02, 2010 | 13.94 | 13.99 | 13.92 | 13.97 | 656,726 | +0.13(+0.91%) |