Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.81 | 14.95 | 14.72 | 14.86 | 512,416 | +0.12(+0.79%) |
Jan 28, 2011 | 15.09 | 15.09 | 14.73 | 14.75 | 499,734 | -0.34(-2.25%) |
Jan 27, 2011 | 15.01 | 15.13 | 14.98 | 15.09 | 353,005 | +0.09(+0.57%) |
Jan 26, 2011 | 14.83 | 15.05 | 14.79 | 15.00 | 453,324 | +0.20(+1.34%) |
Jan 25, 2011 | 14.72 | 14.80 | 14.64 | 14.80 | 344,073 | +0.01(+0.09%) |
Jan 24, 2011 | 14.70 | 14.84 | 14.66 | 14.79 | 302,510 | +0.11(+0.73%) |
Jan 21, 2011 | 14.84 | 14.84 | 14.66 | 14.68 | 321,591 | -0.06(-0.44%) |
Jan 20, 2011 | 14.83 | 14.90 | 14.68 | 14.75 | 736,767 | -0.17(-1.12%) |
Jan 19, 2011 | 15.22 | 15.24 | 14.88 | 14.91 | 509,395 | -0.32(-2.12%) |
Jan 18, 2011 | 15.17 | 15.24 | 15.09 | 15.23 | 575,363 | +0.06(+0.39%) |
Jan 14, 2011 | 15.07 | 15.21 | 15.05 | 15.18 | 575,949 | +0.10(+0.66%) |
Jan 13, 2011 | 15.09 | 15.15 | 15.03 | 15.08 | 401,789 | -0.01(-0.09%) |
Jan 12, 2011 | 15.10 | 15.12 | 15.02 | 15.09 | 480,283 | +0.12(+0.79%) |
Jan 11, 2011 | 15.00 | 15.03 | 14.90 | 14.97 | 596,428 | +0.05(+0.33%) |
Jan 10, 2011 | 14.80 | 14.96 | 14.68 | 14.92 | 516,433 | +0.08(+0.55%) |
Jan 07, 2011 | 14.94 | 14.99 | 14.65 | 14.84 | 511,272 | -0.07(-0.46%) |
Jan 06, 2011 | 14.97 | 14.99 | 14.86 | 14.91 | 431,693 | -0.03(-0.23%) |
Jan 05, 2011 | 14.77 | 14.96 | 14.75 | 14.94 | 523,426 | +0.15(+0.99%) |
Jan 04, 2011 | 15.05 | 15.05 | 14.64 | 14.80 | 710,810 | -0.19(-1.26%) |
Jan 03, 2011 | 14.91 | 15.06 | 14.86 | 14.99 | 527,641 | +0.24(+1.63%) |
Dec 31, 2010 | 14.84 | 14.85 | 14.74 | 14.75 | 456,445 | -0.10(-0.67%) |
Dec 30, 2010 | 14.84 | 14.90 | 14.84 | 14.84 | 352,740 | +0.00(+0.03%) |
Dec 29, 2010 | 14.84 | 14.87 | 14.81 | 14.84 | 658,196 | +0.03(+0.20%) |
Dec 28, 2010 | 14.85 | 14.87 | 14.76 | 14.81 | 283,559 | -0.03(-0.23%) |
Dec 27, 2010 | 14.76 | 14.86 | 14.72 | 14.84 | 307,846 | +0.04(+0.29%) |
Dec 23, 2010 | 14.85 | 14.87 | 14.79 | 14.80 | 595,782 | -0.03(-0.20%) |
Dec 22, 2010 | 14.85 | 14.88 | 14.81 | 14.83 | 358,079 | +0.03(+0.17%) |
Dec 21, 2010 | 14.72 | 14.82 | 14.71 | 14.81 | 409,695 | +0.15(+1.06%) |
Dec 20, 2010 | 14.66 | 14.72 | 14.59 | 14.65 | 513,358 | +0.00(+0.00%) |
Dec 17, 2010 | 14.62 | 14.68 | 14.55 | 14.65 | 334,543 | +0.05(+0.35%) |
Dec 16, 2010 | 14.48 | 14.62 | 14.45 | 14.60 | 361,138 | +0.14(+0.95%) |
Dec 15, 2010 | 14.53 | 14.66 | 14.45 | 14.46 | 641,345 | -0.07(-0.47%) |
Dec 14, 2010 | 14.60 | 14.61 | 14.50 | 14.53 | 823,794 | -0.01(-0.06%) |
Dec 13, 2010 | 14.69 | 14.69 | 14.54 | 14.54 | 1,140,699 | -0.08(-0.53%) |
Dec 10, 2010 | 14.50 | 14.64 | 14.45 | 14.62 | 447,320 | +0.17(+1.19%) |
Dec 09, 2010 | 14.51 | 14.51 | 14.39 | 14.44 | 1,235,660 | +0.06(+0.39%) |
Dec 08, 2010 | 14.44 | 14.47 | 14.36 | 14.39 | 419,830 | +0.00(+0.03%) |
Dec 07, 2010 | 14.54 | 14.54 | 14.37 | 14.38 | 1,542,411 | +0.05(+0.35%) |
Dec 06, 2010 | 14.27 | 14.37 | 14.24 | 14.33 | 505,831 | +0.07(+0.49%) |
Dec 03, 2010 | 14.11 | 14.30 | 14.08 | 14.26 | 403,198 | +0.10(+0.73%) |
Dec 02, 2010 | 14.01 | 14.17 | 14.00 | 14.16 | 477,571 | +0.17(+1.24%) |
Dec 01, 2010 | 13.95 | 14.02 | 13.92 | 13.99 | 770,624 | +0.30(+2.18%) |
Nov 30, 2010 | 13.62 | 13.76 | 13.59 | 13.69 | 252,829 | -0.11(-0.78%) |
Nov 29, 2010 | 13.74 | 13.81 | 13.58 | 13.80 | 318,453 | -0.02(-0.12%) |
Nov 26, 2010 | 13.80 | 13.86 | 13.77 | 13.81 | 117,719 | -0.06(-0.43%) |
Nov 24, 2010 | 13.71 | 13.87 | 13.87 | 13.87 | 269,786 | +0.30(+2.18%) |
Nov 23, 2010 | 13.54 | 13.62 | 13.49 | 13.58 | 471,425 | -0.13(-0.94%) |
Nov 22, 2010 | 13.59 | 13.73 | 13.52 | 13.71 | 370,454 | +0.07(+0.54%) |
Nov 19, 2010 | 13.55 | 13.65 | 13.48 | 13.63 | 220,387 | +0.06(+0.44%) |
Nov 18, 2010 | 13.52 | 13.65 | 13.52 | 13.57 | 440,458 | +0.21(+1.58%) |
Nov 17, 2010 | 13.35 | 13.39 | 13.28 | 13.36 | 231,320 | +0.05(+0.36%) |
Nov 16, 2010 | 13.46 | 13.49 | 13.22 | 13.31 | 479,353 | -0.24(-1.78%) |
Nov 15, 2010 | 13.64 | 13.70 | 13.55 | 13.55 | 207,456 | -0.01(-0.06%) |
Nov 12, 2010 | 13.65 | 13.75 | 13.53 | 13.56 | 256,444 | -0.21(-1.54%) |
Nov 11, 2010 | 13.67 | 13.83 | 13.63 | 13.77 | 172,020 | -0.03(-0.24%) |
Nov 10, 2010 | 13.71 | 13.81 | 13.57 | 13.81 | 229,263 | +0.13(+0.97%) |
Nov 09, 2010 | 13.89 | 13.92 | 13.61 | 13.68 | 796,816 | -0.17(-1.24%) |
Nov 08, 2010 | 13.82 | 13.89 | 13.75 | 13.85 | 361,142 | +0.00(+0.00%) |
Nov 05, 2010 | 13.79 | 13.90 | 13.77 | 13.85 | 504,184 | +0.09(+0.62%) |
Nov 04, 2010 | 13.68 | 13.77 | 13.63 | 13.76 | 714,309 | +0.32(+2.37%) |
Nov 03, 2010 | 13.40 | 13.46 | 13.26 | 13.44 | 255,893 | +0.06(+0.41%) |
Nov 02, 2010 | 13.34 | 13.40 | 13.24 | 13.39 | 339,719 | +0.22(+1.64%) |