Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.61 | 18.21 | 17.50 | 17.80 | 520,272 | +0.38(+2.18%) |
Jan 28, 2011 | 17.93 | 18.02 | 17.17 | 17.42 | 393,403 | -0.49(-2.74%) |
Jan 27, 2011 | 17.39 | 18.26 | 17.39 | 17.91 | 682,666 | +0.49(+2.81%) |
Jan 26, 2011 | 17.55 | 17.88 | 17.40 | 17.42 | 154,944 | -0.06(-0.34%) |
Jan 25, 2011 | 17.48 | 17.55 | 17.13 | 17.48 | 170,506 | -0.02(-0.11%) |
Jan 24, 2011 | 17.30 | 17.78 | 17.24 | 17.50 | 187,355 | +0.22(+1.27%) |
Jan 21, 2011 | 17.20 | 17.42 | 16.79 | 17.28 | 623,118 | +0.08(+0.47%) |
Jan 20, 2011 | 17.19 | 17.39 | 16.78 | 17.20 | 382,011 | -0.03(-0.17%) |
Jan 19, 2011 | 17.65 | 17.70 | 16.88 | 17.23 | 412,900 | -0.46(-2.60%) |
Jan 18, 2011 | 17.97 | 18.04 | 17.25 | 17.69 | 247,330 | -0.29(-1.61%) |
Jan 14, 2011 | 17.85 | 18.21 | 17.77 | 17.98 | 261,408 | +0.14(+0.78%) |
Jan 13, 2011 | 18.09 | 18.28 | 17.62 | 17.84 | 271,552 | -0.15(-0.83%) |
Jan 12, 2011 | 18.39 | 18.64 | 17.95 | 17.99 | 266,995 | -0.24(-1.32%) |
Jan 11, 2011 | 17.31 | 18.30 | 17.22 | 18.23 | 812,529 | +1.54(+9.23%) |
Jan 10, 2011 | 17.49 | 17.49 | 16.61 | 16.69 | 1,113,473 | -1.31(-7.28%) |
Jan 07, 2011 | 18.36 | 18.36 | 17.51 | 18.00 | 432,490 | -0.20(-1.10%) |
Jan 06, 2011 | 18.07 | 19.47 | 18.07 | 18.20 | 607,148 | +0.17(+0.94%) |
Jan 05, 2011 | 17.64 | 18.12 | 17.40 | 18.03 | 183,385 | +0.34(+1.92%) |
Jan 04, 2011 | 18.10 | 18.16 | 17.67 | 17.69 | 207,624 | -0.40(-2.21%) |
Jan 03, 2011 | 18.24 | 18.47 | 17.98 | 18.09 | 281,180 | -0.01(-0.06%) |
Dec 31, 2010 | 18.17 | 18.33 | 17.97 | 18.10 | 281,836 | -0.07(-0.39%) |
Dec 30, 2010 | 18.15 | 18.35 | 18.03 | 18.17 | 417,443 | +0.04(+0.22%) |
Dec 29, 2010 | 18.33 | 18.43 | 17.93 | 18.13 | 176,068 | -0.09(-0.49%) |
Dec 28, 2010 | 18.42 | 18.49 | 18.09 | 18.22 | 170,934 | -0.15(-0.82%) |
Dec 27, 2010 | 17.71 | 18.52 | 17.63 | 18.37 | 239,136 | +0.60(+3.38%) |
Dec 23, 2010 | 18.15 | 18.15 | 17.67 | 17.77 | 193,125 | -0.32(-1.77%) |
Dec 22, 2010 | 17.91 | 18.20 | 17.82 | 18.09 | 342,985 | +0.19(+1.06%) |
Dec 21, 2010 | 17.40 | 17.98 | 17.00 | 17.90 | 386,477 | +0.59(+3.41%) |
Dec 20, 2010 | 17.45 | 17.63 | 17.12 | 17.31 | 271,535 | -0.13(-0.75%) |
Dec 17, 2010 | 16.86 | 17.78 | 16.86 | 17.44 | 675,192 | +0.54(+3.20%) |
Dec 16, 2010 | 16.59 | 16.93 | 16.36 | 16.90 | 175,969 | +0.30(+1.81%) |
Dec 15, 2010 | 16.36 | 16.72 | 16.15 | 16.60 | 275,797 | +0.30(+1.84%) |
Dec 14, 2010 | 16.14 | 16.32 | 16.08 | 16.30 | 170,138 | +0.14(+0.87%) |
Dec 13, 2010 | 16.55 | 16.58 | 16.08 | 16.16 | 213,910 | -0.38(-2.30%) |
Dec 10, 2010 | 16.15 | 16.61 | 16.15 | 16.54 | 287,218 | +0.36(+2.22%) |
Dec 09, 2010 | 15.80 | 16.18 | 15.67 | 16.18 | 284,097 | +0.41(+2.60%) |
Dec 08, 2010 | 15.86 | 15.88 | 15.68 | 15.77 | 249,741 | +0.13(+0.83%) |
Dec 07, 2010 | 16.15 | 16.15 | 15.50 | 15.64 | 339,663 | -0.38(-2.37%) |
Dec 06, 2010 | 16.25 | 16.28 | 15.85 | 16.02 | 532,433 | -0.21(-1.29%) |
Dec 03, 2010 | 15.58 | 16.31 | 15.50 | 16.23 | 709,901 | +0.63(+4.04%) |
Dec 02, 2010 | 15.58 | 15.66 | 15.24 | 15.60 | 694,589 | +0.04(+0.26%) |
Dec 01, 2010 | 15.85 | 15.87 | 15.51 | 15.56 | 622,164 | -0.13(-0.83%) |
Nov 30, 2010 | 15.82 | 16.00 | 15.60 | 15.69 | 670,842 | -0.22(-1.38%) |
Nov 29, 2010 | 16.85 | 17.17 | 15.74 | 15.91 | 2,867,542 | +1.86(+13.24%) |
Nov 26, 2010 | 13.97 | 14.20 | 13.81 | 14.05 | 142,466 | +0.00(+0.00%) |
Nov 24, 2010 | 14.05 | 14.05 | 14.05 | 14.05 | 224,090 | +0.06(+0.43%) |
Nov 23, 2010 | 14.23 | 14.60 | 13.82 | 13.99 | 605,778 | -0.13(-0.92%) |
Nov 22, 2010 | 13.84 | 14.30 | 13.84 | 14.12 | 507,884 | +0.27(+1.95%) |
Nov 19, 2010 | 13.98 | 14.17 | 13.75 | 13.85 | 872,153 | -0.19(-1.35%) |
Nov 18, 2010 | 14.00 | 14.20 | 13.87 | 14.04 | 457,387 | +0.17(+1.23%) |
Nov 17, 2010 | 14.51 | 14.60 | 13.83 | 13.87 | 582,272 | -0.64(-4.41%) |
Nov 16, 2010 | 14.75 | 14.96 | 14.49 | 14.51 | 409,769 | -0.30(-2.03%) |
Nov 15, 2010 | 14.88 | 15.18 | 14.79 | 14.81 | 377,691 | -0.06(-0.40%) |
Nov 12, 2010 | 15.05 | 15.25 | 14.78 | 14.87 | 252,117 | -0.22(-1.46%) |
Nov 11, 2010 | 15.21 | 15.37 | 15.04 | 15.09 | 253,100 | -0.20(-1.31%) |
Nov 10, 2010 | 15.57 | 15.88 | 15.21 | 15.29 | 446,634 | -0.41(-2.61%) |
Nov 09, 2010 | 16.21 | 16.24 | 15.68 | 15.70 | 533,431 | -0.59(-3.62%) |
Nov 08, 2010 | 16.39 | 16.50 | 16.06 | 16.29 | 363,430 | -0.20(-1.21%) |
Nov 05, 2010 | 16.51 | 16.80 | 16.22 | 16.49 | 337,675 | +0.02(+0.12%) |
Nov 04, 2010 | 17.07 | 17.31 | 16.40 | 16.47 | 483,499 | -0.39(-2.31%) |
Nov 03, 2010 | 16.08 | 16.88 | 16.00 | 16.86 | 847,746 | +0.85(+5.31%) |
Nov 02, 2010 | 15.96 | 16.34 | 15.83 | 16.01 | 732,393 | +0.14(+0.88%) |