Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.65 | 13.83 | 13.65 | 13.74 | 1,411,311 | +0.11(+0.78%) |
Jan 28, 2011 | 13.95 | 14.00 | 13.60 | 13.64 | 2,082,262 | -0.32(-2.32%) |
Jan 27, 2011 | 14.07 | 14.15 | 13.95 | 13.96 | 974,378 | -0.14(-0.99%) |
Jan 26, 2011 | 14.07 | 14.19 | 14.07 | 14.10 | 1,235,054 | +0.03(+0.24%) |
Jan 25, 2011 | 14.00 | 14.11 | 13.93 | 14.07 | 857,390 | -0.03(-0.23%) |
Jan 24, 2011 | 13.98 | 14.13 | 13.98 | 14.10 | 1,326,030 | +0.05(+0.33%) |
Jan 21, 2011 | 13.98 | 14.10 | 13.92 | 14.05 | 1,499,440 | +0.08(+0.57%) |
Jan 20, 2011 | 14.05 | 14.05 | 13.79 | 13.97 | 1,526,332 | -0.07(-0.47%) |
Jan 19, 2011 | 13.99 | 14.10 | 13.89 | 14.04 | 1,022,485 | +0.11(+0.77%) |
Jan 18, 2011 | 13.94 | 14.03 | 13.83 | 13.93 | 1,218,771 | -0.07(-0.47%) |
Jan 14, 2011 | 14.03 | 14.12 | 13.95 | 14.00 | 987,715 | -0.12(-0.88%) |
Jan 13, 2011 | 14.06 | 14.25 | 13.98 | 14.12 | 664,908 | +0.05(+0.33%) |
Jan 12, 2011 | 13.95 | 14.09 | 13.85 | 14.08 | 789,172 | +0.24(+1.71%) |
Jan 11, 2011 | 14.08 | 14.09 | 13.81 | 13.84 | 1,374,861 | -0.14(-0.99%) |
Jan 10, 2011 | 14.17 | 14.19 | 13.86 | 13.98 | 740,953 | -0.23(-1.62%) |
Jan 07, 2011 | 14.54 | 14.54 | 14.09 | 14.21 | 816,010 | -0.24(-1.68%) |
Jan 06, 2011 | 14.69 | 14.69 | 14.45 | 14.45 | 960,005 | -0.21(-1.43%) |
Jan 05, 2011 | 14.72 | 14.72 | 14.60 | 14.66 | 858,829 | -0.12(-0.84%) |
Jan 04, 2011 | 14.90 | 14.97 | 14.68 | 14.79 | 902,258 | -0.45(-2.93%) |
Jan 03, 2011 | 15.10 | 15.37 | 15.10 | 15.23 | 578,052 | -0.02(-0.13%) |
Dec 31, 2010 | 15.12 | 15.27 | 15.12 | 15.25 | 213,789 | +0.05(+0.30%) |
Dec 30, 2010 | 15.08 | 15.25 | 15.08 | 15.21 | 369,143 | +0.14(+0.92%) |
Dec 29, 2010 | 15.01 | 15.15 | 15.01 | 15.07 | 572,783 | +0.05(+0.35%) |
Dec 28, 2010 | 14.88 | 15.08 | 14.75 | 15.02 | 863,869 | +0.03(+0.18%) |
Dec 27, 2010 | 15.42 | 15.42 | 14.89 | 14.99 | 1,145,254 | -0.45(-2.89%) |
Dec 23, 2010 | 15.38 | 15.50 | 15.29 | 15.44 | 481,234 | -0.02(-0.13%) |
Dec 22, 2010 | 15.58 | 15.59 | 15.25 | 15.46 | 505,398 | -0.15(-0.97%) |
Dec 21, 2010 | 15.92 | 15.93 | 15.58 | 15.61 | 499,954 | -0.22(-1.41%) |
Dec 20, 2010 | 15.90 | 15.95 | 15.82 | 15.83 | 197,064 | -0.14(-0.86%) |
Dec 17, 2010 | 15.64 | 16.00 | 15.57 | 15.97 | 508,983 | +0.27(+1.72%) |
Dec 16, 2010 | 15.63 | 15.73 | 15.58 | 15.70 | 479,478 | +0.11(+0.67%) |
Dec 15, 2010 | 15.67 | 15.72 | 15.55 | 15.59 | 419,753 | -0.08(-0.50%) |
Dec 14, 2010 | 15.93 | 15.98 | 15.63 | 15.67 | 871,500 | -0.20(-1.28%) |
Dec 13, 2010 | 15.67 | 15.89 | 15.63 | 15.88 | 588,095 | +0.27(+1.73%) |
Dec 10, 2010 | 15.67 | 15.69 | 15.55 | 15.61 | 833,708 | -0.01(-0.08%) |
Dec 09, 2010 | 15.63 | 15.70 | 15.51 | 15.62 | 535,622 | +0.12(+0.81%) |
Dec 08, 2010 | 15.46 | 15.67 | 15.39 | 15.50 | 312,976 | -0.04(-0.25%) |
Dec 07, 2010 | 15.77 | 15.78 | 15.50 | 15.53 | 312,760 | -0.09(-0.59%) |
Dec 06, 2010 | 15.71 | 15.73 | 15.55 | 15.63 | 543,576 | -0.16(-1.04%) |
Dec 03, 2010 | 15.61 | 15.83 | 15.59 | 15.79 | 374,001 | +0.07(+0.46%) |
Dec 02, 2010 | 15.76 | 15.80 | 15.66 | 15.72 | 759,720 | -0.09(-0.54%) |
Dec 01, 2010 | 15.82 | 15.83 | 15.52 | 15.80 | 768,955 | +0.19(+1.21%) |
Nov 30, 2010 | 15.42 | 15.67 | 15.30 | 15.62 | 1,005,825 | +0.23(+1.46%) |
Nov 29, 2010 | 15.50 | 15.50 | 15.21 | 15.39 | 502,953 | -0.15(-0.97%) |
Nov 26, 2010 | 15.67 | 15.82 | 15.53 | 15.54 | 429,513 | -0.05(-0.34%) |
Nov 24, 2010 | 15.53 | 15.59 | 15.59 | 15.59 | 498,194 | +0.14(+0.89%) |
Nov 23, 2010 | 15.46 | 15.53 | 15.36 | 15.46 | 226,146 | -0.20(-1.30%) |
Nov 22, 2010 | 15.42 | 15.67 | 15.42 | 15.66 | 596,747 | +0.11(+0.68%) |
Nov 19, 2010 | 15.61 | 15.65 | 15.46 | 15.55 | 418,331 | -0.12(-0.80%) |
Nov 18, 2010 | 15.82 | 15.87 | 15.63 | 15.68 | 430,420 | +0.05(+0.29%) |
Nov 17, 2010 | 15.47 | 15.70 | 15.47 | 15.63 | 1,239,938 | +0.16(+1.06%) |
Nov 16, 2010 | 15.63 | 15.67 | 15.38 | 15.47 | 828,532 | -0.27(-1.71%) |
Nov 15, 2010 | 15.83 | 15.86 | 15.70 | 15.74 | 499,597 | -0.04(-0.25%) |
Nov 12, 2010 | 15.89 | 16.07 | 15.68 | 15.78 | 673,129 | -0.32(-1.96%) |
Nov 11, 2010 | 16.13 | 16.17 | 16.00 | 16.09 | 655,873 | -0.09(-0.53%) |
Nov 10, 2010 | 16.26 | 16.35 | 16.07 | 16.18 | 591,292 | -0.16(-0.97%) |
Nov 09, 2010 | 16.67 | 16.70 | 16.30 | 16.34 | 614,522 | -0.16(-1.00%) |
Nov 08, 2010 | 16.62 | 16.63 | 16.46 | 16.50 | 626,568 | -0.11(-0.67%) |
Nov 05, 2010 | 16.28 | 16.63 | 16.27 | 16.61 | 485,890 | +0.37(+2.30%) |
Nov 04, 2010 | 16.08 | 16.36 | 15.83 | 16.24 | 1,791,034 | +0.36(+2.28%) |
Nov 03, 2010 | 15.62 | 15.90 | 15.62 | 15.88 | 1,115,712 | +0.36(+2.33%) |
Nov 02, 2010 | 15.32 | 15.57 | 15.21 | 15.52 | 752,751 | +0.32(+2.12%) |