Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.76 | 15.76 | 15.34 | 15.35 | 417,739 | -0.31(-2.00%) |
Jan 28, 2011 | 15.94 | 15.94 | 15.66 | 15.66 | 213,868 | -0.28(-1.74%) |
Jan 27, 2011 | 15.90 | 15.94 | 15.66 | 15.94 | 249,817 | +0.08(+0.49%) |
Jan 26, 2011 | 15.79 | 15.91 | 15.72 | 15.86 | 320,161 | +0.07(+0.45%) |
Jan 25, 2011 | 15.80 | 15.85 | 15.69 | 15.79 | 226,273 | -0.03(-0.18%) |
Jan 24, 2011 | 15.75 | 15.86 | 15.67 | 15.81 | 209,373 | +0.15(+0.95%) |
Jan 21, 2011 | 15.75 | 15.75 | 15.56 | 15.67 | 202,322 | +0.01(+0.05%) |
Jan 20, 2011 | 15.35 | 15.67 | 15.35 | 15.66 | 228,389 | +0.31(+2.04%) |
Jan 19, 2011 | 15.68 | 15.68 | 15.32 | 15.35 | 511,235 | -0.40(-2.57%) |
Jan 18, 2011 | 15.96 | 15.98 | 15.70 | 15.75 | 302,497 | -0.14(-0.85%) |
Jan 14, 2011 | 15.53 | 15.90 | 15.52 | 15.89 | 277,258 | +0.35(+2.24%) |
Jan 13, 2011 | 15.58 | 15.69 | 15.42 | 15.54 | 351,123 | -0.01(-0.09%) |
Jan 12, 2011 | 15.52 | 15.59 | 15.42 | 15.55 | 261,640 | +0.16(+1.06%) |
Jan 11, 2011 | 15.54 | 15.58 | 15.34 | 15.39 | 304,381 | -0.03(-0.18%) |
Jan 10, 2011 | 15.61 | 15.62 | 15.34 | 15.42 | 423,107 | +0.01(+0.09%) |
Jan 07, 2011 | 15.75 | 15.76 | 15.37 | 15.40 | 483,944 | -0.23(-1.45%) |
Jan 06, 2011 | 14.93 | 15.74 | 14.74 | 15.63 | 1,394,531 | +0.69(+4.61%) |
Jan 05, 2011 | 14.64 | 14.95 | 14.64 | 14.94 | 511,202 | +0.27(+1.84%) |
Jan 04, 2011 | 14.73 | 14.73 | 14.56 | 14.67 | 223,418 | -0.05(-0.34%) |
Jan 03, 2011 | 14.88 | 14.91 | 14.69 | 14.72 | 259,114 | -0.06(-0.38%) |
Dec 31, 2010 | 15.00 | 15.00 | 14.76 | 14.78 | 178,528 | -0.17(-1.14%) |
Dec 30, 2010 | 14.94 | 15.03 | 14.87 | 14.95 | 185,489 | +0.09(+0.62%) |
Dec 29, 2010 | 14.75 | 14.91 | 14.73 | 14.86 | 204,878 | +0.14(+0.97%) |
Dec 28, 2010 | 14.66 | 14.78 | 14.61 | 14.71 | 175,026 | +0.07(+0.48%) |
Dec 27, 2010 | 14.66 | 14.78 | 14.56 | 14.64 | 246,895 | -0.04(-0.24%) |
Dec 23, 2010 | 14.71 | 14.84 | 14.68 | 14.68 | 248,531 | -0.05(-0.34%) |
Dec 22, 2010 | 14.57 | 14.75 | 14.52 | 14.73 | 332,506 | +0.16(+1.12%) |
Dec 21, 2010 | 14.44 | 14.71 | 14.40 | 14.56 | 484,989 | +0.18(+1.28%) |
Dec 20, 2010 | 14.56 | 14.66 | 14.37 | 14.38 | 361,869 | -0.18(-1.27%) |
Dec 17, 2010 | 14.52 | 14.63 | 14.46 | 14.56 | 647,650 | -0.01(-0.05%) |
Dec 16, 2010 | 14.42 | 14.64 | 14.22 | 14.57 | 606,230 | +0.40(+2.86%) |
Dec 15, 2010 | 14.05 | 14.27 | 14.01 | 14.17 | 963,119 | +0.11(+0.76%) |
Dec 14, 2010 | 13.86 | 14.13 | 13.85 | 14.06 | 418,952 | +0.20(+1.43%) |
Dec 13, 2010 | 13.82 | 13.88 | 13.74 | 13.86 | 381,639 | +0.09(+0.67%) |
Dec 10, 2010 | 13.69 | 13.81 | 13.64 | 13.77 | 770,973 | +0.14(+1.03%) |
Dec 09, 2010 | 13.76 | 13.77 | 13.57 | 13.63 | 303,198 | -0.04(-0.31%) |
Dec 08, 2010 | 13.65 | 13.76 | 13.61 | 13.67 | 362,409 | +0.01(+0.10%) |
Dec 07, 2010 | 13.78 | 13.82 | 13.63 | 13.66 | 331,110 | -0.01(-0.10%) |
Dec 06, 2010 | 13.78 | 13.82 | 13.60 | 13.67 | 360,006 | -0.15(-1.07%) |
Dec 03, 2010 | 13.73 | 13.85 | 13.63 | 13.82 | 468,088 | +0.03(+0.20%) |
Dec 02, 2010 | 13.62 | 13.85 | 13.58 | 13.79 | 1,588,972 | +0.21(+1.55%) |
Dec 01, 2010 | 13.73 | 13.80 | 13.48 | 13.58 | 678,589 | +0.00(+0.00%) |
Nov 30, 2010 | 13.60 | 13.66 | 13.49 | 13.58 | 646,630 | -0.13(-0.97%) |
Nov 29, 2010 | 13.45 | 13.73 | 13.45 | 13.71 | 448,227 | +0.17(+1.25%) |
Nov 26, 2010 | 13.42 | 13.64 | 13.40 | 13.54 | 157,964 | +0.04(+0.26%) |
Nov 24, 2010 | 13.87 | 13.51 | 13.51 | 13.51 | 820,164 | -0.37(-2.64%) |
Nov 23, 2010 | 14.09 | 14.18 | 13.65 | 13.87 | 522,124 | -0.30(-2.08%) |
Nov 22, 2010 | 14.23 | 14.28 | 14.07 | 14.17 | 150,546 | -0.11(-0.79%) |
Nov 19, 2010 | 14.29 | 14.32 | 14.13 | 14.28 | 166,875 | -0.04(-0.25%) |
Nov 18, 2010 | 14.24 | 14.33 | 14.14 | 14.32 | 142,020 | +0.21(+1.50%) |
Nov 17, 2010 | 14.10 | 14.17 | 13.97 | 14.11 | 207,488 | +0.03(+0.20%) |
Nov 16, 2010 | 14.02 | 14.12 | 13.85 | 14.08 | 307,270 | -0.07(-0.50%) |
Nov 15, 2010 | 14.15 | 14.26 | 14.06 | 14.15 | 177,404 | +0.08(+0.60%) |
Nov 12, 2010 | 14.07 | 14.18 | 13.99 | 14.06 | 239,039 | -0.08(-0.55%) |
Nov 11, 2010 | 14.00 | 14.16 | 14.00 | 14.14 | 372,894 | +0.04(+0.30%) |
Nov 10, 2010 | 14.25 | 14.29 | 13.94 | 14.10 | 532,372 | -0.13(-0.94%) |
Nov 09, 2010 | 15.01 | 15.05 | 14.21 | 14.23 | 866,758 | -0.79(-5.29%) |
Nov 08, 2010 | 15.01 | 15.03 | 14.89 | 15.03 | 483,382 | -0.04(-0.23%) |
Nov 05, 2010 | 14.92 | 15.20 | 14.92 | 15.06 | 367,703 | +0.08(+0.56%) |
Nov 04, 2010 | 15.29 | 15.30 | 14.90 | 14.98 | 488,068 | -0.20(-1.34%) |
Nov 03, 2010 | 15.27 | 15.37 | 15.01 | 15.18 | 153,737 | -0.05(-0.32%) |
Nov 02, 2010 | 15.20 | 15.25 | 15.09 | 15.23 | 151,728 | +0.13(+0.88%) |