Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.79 | 16.32 | 14.90 | 14.90 | 91,764 | -0.79(-5.04%) |
Jan 28, 2011 | 16.62 | 16.74 | 15.39 | 15.69 | 136,616 | -0.92(-5.54%) |
Jan 27, 2011 | 16.65 | 16.79 | 16.46 | 16.61 | 42,344 | +0.08(+0.48%) |
Jan 26, 2011 | 16.38 | 16.58 | 16.35 | 16.53 | 44,344 | +0.16(+0.98%) |
Jan 25, 2011 | 16.17 | 16.37 | 16.06 | 16.37 | 40,131 | +0.08(+0.49%) |
Jan 24, 2011 | 16.30 | 16.40 | 16.21 | 16.29 | 28,290 | +0.04(+0.25%) |
Jan 21, 2011 | 16.29 | 16.41 | 16.25 | 16.25 | 42,312 | +0.00(+0.00%) |
Jan 20, 2011 | 16.43 | 16.60 | 16.16 | 16.25 | 63,733 | -0.19(-1.16%) |
Jan 19, 2011 | 16.98 | 17.26 | 16.42 | 16.44 | 56,617 | -0.55(-3.24%) |
Jan 18, 2011 | 16.91 | 17.00 | 16.48 | 16.99 | 50,705 | +0.00(+0.00%) |
Jan 14, 2011 | 16.88 | 17.00 | 16.85 | 16.99 | 41,888 | +0.10(+0.59%) |
Jan 13, 2011 | 16.76 | 16.90 | 16.56 | 16.89 | 33,066 | +0.16(+0.96%) |
Jan 12, 2011 | 16.96 | 16.96 | 16.57 | 16.73 | 32,266 | -0.11(-0.65%) |
Jan 11, 2011 | 16.79 | 17.12 | 16.75 | 16.84 | 32,345 | +0.13(+0.78%) |
Jan 10, 2011 | 16.41 | 16.73 | 16.30 | 16.71 | 51,959 | +0.21(+1.27%) |
Jan 07, 2011 | 16.46 | 16.69 | 16.35 | 16.50 | 37,026 | +0.11(+0.67%) |
Jan 06, 2011 | 16.16 | 16.40 | 16.15 | 16.39 | 68,791 | +0.21(+1.30%) |
Jan 05, 2011 | 15.94 | 16.28 | 15.94 | 16.18 | 78,118 | +0.18(+1.12%) |
Jan 04, 2011 | 16.20 | 16.37 | 15.94 | 16.00 | 60,958 | -0.13(-0.81%) |
Jan 03, 2011 | 16.34 | 16.43 | 16.09 | 16.13 | 35,425 | -0.04(-0.25%) |
Dec 31, 2010 | 16.14 | 16.32 | 16.06 | 16.17 | 55,198 | +0.03(+0.19%) |
Dec 30, 2010 | 16.27 | 16.27 | 16.02 | 16.14 | 62,491 | -0.11(-0.68%) |
Dec 29, 2010 | 16.35 | 16.35 | 16.25 | 16.25 | 23,768 | -0.04(-0.25%) |
Dec 28, 2010 | 16.35 | 16.38 | 16.25 | 16.29 | 34,688 | -0.04(-0.24%) |
Dec 27, 2010 | 16.29 | 16.46 | 16.29 | 16.33 | 42,804 | +0.00(+0.00%) |
Dec 23, 2010 | 16.51 | 16.52 | 16.28 | 16.33 | 95,728 | -0.18(-1.09%) |
Dec 22, 2010 | 16.50 | 16.84 | 16.45 | 16.51 | 46,743 | +0.09(+0.55%) |
Dec 21, 2010 | 16.27 | 16.54 | 16.17 | 16.42 | 108,836 | +0.24(+1.48%) |
Dec 20, 2010 | 16.15 | 16.40 | 15.88 | 16.18 | 197,536 | +0.07(+0.43%) |
Dec 17, 2010 | 15.92 | 16.12 | 15.81 | 16.11 | 237,823 | +0.22(+1.38%) |
Dec 16, 2010 | 15.85 | 15.92 | 15.76 | 15.89 | 128,631 | +0.07(+0.44%) |
Dec 15, 2010 | 15.76 | 15.94 | 15.76 | 15.82 | 99,276 | +0.00(+0.00%) |
Dec 14, 2010 | 15.75 | 15.88 | 15.69 | 15.82 | 88,075 | +0.07(+0.44%) |
Dec 13, 2010 | 15.93 | 16.02 | 15.70 | 15.75 | 102,501 | -0.12(-0.76%) |
Dec 10, 2010 | 15.95 | 15.95 | 15.73 | 15.87 | 185,714 | -0.01(-0.06%) |
Dec 09, 2010 | 15.98 | 15.98 | 15.75 | 15.88 | 50,377 | +0.03(+0.19%) |
Dec 08, 2010 | 15.86 | 15.97 | 15.80 | 15.85 | 81,915 | +0.05(+0.32%) |
Dec 07, 2010 | 16.00 | 16.00 | 15.76 | 15.80 | 61,909 | -0.04(-0.25%) |
Dec 06, 2010 | 15.81 | 15.87 | 15.68 | 15.84 | 54,132 | -0.01(-0.06%) |
Dec 03, 2010 | 15.80 | 15.91 | 15.68 | 15.85 | 82,010 | -0.01(-0.06%) |
Dec 02, 2010 | 15.70 | 15.97 | 15.66 | 15.86 | 73,281 | +0.13(+0.83%) |
Dec 01, 2010 | 15.11 | 15.86 | 14.91 | 15.73 | 158,314 | +0.87(+5.85%) |
Nov 30, 2010 | 15.60 | 15.87 | 14.54 | 14.86 | 891,728 | -0.90(-5.71%) |
Nov 29, 2010 | 15.60 | 15.84 | 15.58 | 15.76 | 100,033 | +0.01(+0.06%) |
Nov 26, 2010 | 15.73 | 15.75 | 15.58 | 15.75 | 37,433 | -0.02(-0.13%) |
Nov 24, 2010 | 15.35 | 15.77 | 15.77 | 15.77 | 128,712 | +0.48(+3.14%) |
Nov 23, 2010 | 15.13 | 15.57 | 15.09 | 15.29 | 255,417 | +0.01(+0.07%) |
Nov 22, 2010 | 14.91 | 15.32 | 14.80 | 15.28 | 80,224 | +0.30(+2.00%) |
Nov 19, 2010 | 14.56 | 15.04 | 14.54 | 14.98 | 116,363 | +0.40(+2.74%) |
Nov 18, 2010 | 14.65 | 15.00 | 14.49 | 14.58 | 59,061 | +0.07(+0.48%) |
Nov 17, 2010 | 14.69 | 14.71 | 14.25 | 14.51 | 239,322 | -0.18(-1.23%) |
Nov 16, 2010 | 14.67 | 14.81 | 14.48 | 14.69 | 63,761 | -0.05(-0.34%) |
Nov 15, 2010 | 14.25 | 14.78 | 14.21 | 14.74 | 249,816 | +0.52(+3.66%) |
Nov 12, 2010 | 14.21 | 14.25 | 14.15 | 14.22 | 90,130 | -0.03(-0.21%) |
Nov 11, 2010 | 13.84 | 14.42 | 13.83 | 14.25 | 133,616 | +0.27(+1.93%) |
Nov 10, 2010 | 14.02 | 14.29 | 13.97 | 13.98 | 39,862 | +0.06(+0.43%) |
Nov 09, 2010 | 14.21 | 14.21 | 13.86 | 13.92 | 31,804 | -0.32(-2.25%) |
Nov 08, 2010 | 14.00 | 14.25 | 13.89 | 14.24 | 50,209 | +0.20(+1.42%) |
Nov 05, 2010 | 14.07 | 14.30 | 13.75 | 14.04 | 117,805 | +0.04(+0.29%) |
Nov 04, 2010 | 13.60 | 14.34 | 13.60 | 14.00 | 131,196 | +0.88(+6.71%) |
Nov 03, 2010 | 13.08 | 13.16 | 12.99 | 13.12 | 14,397 | +0.01(+0.08%) |
Nov 02, 2010 | 13.10 | 13.22 | 13.05 | 13.11 | 55,192 | +0.07(+0.54%) |