Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.18 | 16.19 | 16.05 | 16.14 | 244,572 | +0.07(+0.44%) |
Jan 28, 2011 | 16.34 | 16.34 | 15.95 | 16.07 | 609,588 | -0.27(-1.65%) |
Jan 27, 2011 | 16.09 | 16.35 | 16.07 | 16.34 | 324,459 | +0.34(+2.12%) |
Jan 26, 2011 | 16.10 | 16.20 | 15.99 | 16.00 | 312,616 | -0.10(-0.62%) |
Jan 25, 2011 | 16.16 | 16.22 | 16.09 | 16.10 | 343,069 | +0.01(+0.06%) |
Jan 24, 2011 | 16.02 | 16.10 | 15.93 | 16.09 | 468,177 | +0.08(+0.50%) |
Jan 21, 2011 | 16.04 | 16.06 | 15.96 | 16.01 | 257,784 | +0.03(+0.19%) |
Jan 20, 2011 | 15.94 | 15.99 | 15.88 | 15.98 | 279,899 | +0.27(+1.72%) |
Jan 19, 2011 | 15.64 | 15.73 | 15.62 | 15.71 | 76,679 | -0.03(-0.19%) |
Jan 18, 2011 | 15.72 | 15.76 | 15.66 | 15.74 | 457,988 | -0.08(-0.51%) |
Jan 14, 2011 | 15.77 | 15.87 | 15.73 | 15.82 | 752,223 | +0.14(+0.89%) |
Jan 13, 2011 | 15.52 | 15.71 | 15.48 | 15.68 | 573,815 | +0.15(+0.97%) |
Jan 12, 2011 | 15.60 | 15.63 | 15.51 | 15.53 | 292,298 | -0.06(-0.38%) |
Jan 11, 2011 | 15.59 | 15.67 | 15.54 | 15.59 | 639,411 | -0.08(-0.49%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.65 | 15.67 | 347,853 | -0.05(-0.34%) |
Jan 07, 2011 | 15.76 | 15.77 | 15.62 | 15.72 | 656,054 | +0.02(+0.13%) |
Jan 06, 2011 | 15.69 | 15.78 | 15.64 | 15.70 | 2,776,681 | +0.03(+0.19%) |
Jan 05, 2011 | 15.73 | 15.79 | 15.61 | 15.67 | 764,015 | +0.08(+0.51%) |
Jan 04, 2011 | 15.40 | 15.65 | 15.40 | 15.59 | 139,510 | +0.37(+2.43%) |
Jan 03, 2011 | 15.17 | 15.22 | 15.13 | 15.22 | 46,766 | +0.06(+0.40%) |
Dec 31, 2010 | 15.26 | 15.26 | 15.12 | 15.16 | 97,613 | -0.18(-1.17%) |
Dec 30, 2010 | 15.27 | 15.35 | 15.27 | 15.34 | 20,620 | +0.08(+0.52%) |
Dec 29, 2010 | 15.30 | 15.30 | 15.22 | 15.26 | 125,647 | -0.06(-0.39%) |
Dec 28, 2010 | 15.36 | 15.36 | 15.30 | 15.32 | 48,447 | -0.25(-1.61%) |
Dec 27, 2010 | 15.56 | 15.61 | 15.56 | 15.57 | 19,705 | -0.05(-0.32%) |
Dec 23, 2010 | 15.64 | 15.69 | 15.59 | 15.62 | 123,175 | +0.05(+0.32%) |
Dec 22, 2010 | 15.51 | 15.57 | 15.50 | 15.57 | 10,895 | +0.04(+0.26%) |
Dec 21, 2010 | 15.54 | 15.58 | 15.50 | 15.53 | 27,959 | -0.03(-0.19%) |
Dec 20, 2010 | 15.56 | 15.62 | 15.52 | 15.56 | 30,999 | -0.08(-0.51%) |
Dec 17, 2010 | 15.70 | 15.74 | 15.60 | 15.64 | 346,206 | -0.08(-0.51%) |
Dec 16, 2010 | 15.65 | 15.81 | 15.65 | 15.72 | 73,053 | +0.12(+0.77%) |
Dec 15, 2010 | 15.54 | 15.61 | 15.47 | 15.60 | 24,063 | +0.15(+0.97%) |
Dec 14, 2010 | 15.42 | 15.46 | 15.32 | 15.45 | 39,192 | -0.00(-0.02%) |
Dec 13, 2010 | 15.44 | 15.46 | 15.39 | 15.45 | 34,772 | -0.10(-0.63%) |
Dec 10, 2010 | 15.59 | 15.67 | 15.53 | 15.55 | 116,032 | +0.01(+0.06%) |
Dec 09, 2010 | 15.51 | 15.58 | 15.46 | 15.54 | 57,425 | -0.06(-0.38%) |
Dec 08, 2010 | 15.48 | 15.70 | 15.45 | 15.60 | 107,538 | +0.19(+1.23%) |
Dec 07, 2010 | 15.06 | 15.41 | 15.05 | 15.41 | 45,544 | +0.31(+2.05%) |
Dec 06, 2010 | 15.21 | 15.25 | 15.07 | 15.10 | 102,148 | -0.12(-0.79%) |
Dec 03, 2010 | 15.38 | 15.40 | 15.22 | 15.22 | 57,511 | -0.33(-2.14%) |
Dec 02, 2010 | 15.51 | 15.56 | 15.25 | 15.55 | 368,259 | +0.04(+0.27%) |
Dec 01, 2010 | 15.50 | 15.57 | 15.39 | 15.51 | 63,269 | -0.04(-0.26%) |
Nov 30, 2010 | 15.55 | 15.58 | 15.48 | 15.55 | 46,282 | -0.20(-1.27%) |
Nov 29, 2010 | 15.81 | 15.87 | 15.72 | 15.75 | 42,029 | -0.09(-0.57%) |
Nov 26, 2010 | 15.88 | 15.93 | 15.83 | 15.84 | 7,326 | +0.16(+1.02%) |
Nov 24, 2010 | 15.65 | 15.68 | 15.68 | 15.68 | 55,517 | +0.04(+0.24%) |
Nov 23, 2010 | 15.75 | 15.76 | 15.59 | 15.64 | 114,890 | -0.12(-0.75%) |
Nov 22, 2010 | 15.94 | 15.98 | 15.75 | 15.76 | 60,614 | -0.17(-1.07%) |
Nov 19, 2010 | 16.02 | 16.06 | 15.90 | 15.93 | 297,457 | +0.01(+0.06%) |
Nov 18, 2010 | 15.98 | 15.99 | 15.85 | 15.92 | 325,507 | -0.20(-1.24%) |
Nov 17, 2010 | 16.08 | 16.15 | 16.01 | 16.12 | 66,802 | +0.07(+0.44%) |
Nov 16, 2010 | 15.94 | 16.20 | 15.90 | 16.05 | 267,603 | +0.32(+2.03%) |
Nov 15, 2010 | 15.73 | 15.89 | 15.65 | 15.73 | 70,169 | -0.02(-0.13%) |
Nov 12, 2010 | 15.47 | 15.99 | 15.44 | 15.75 | 446,139 | +0.48(+3.14%) |
Nov 11, 2010 | 15.27 | 15.38 | 15.24 | 15.27 | 39,433 | -0.03(-0.20%) |
Nov 10, 2010 | 15.36 | 15.57 | 15.30 | 15.30 | 234,025 | -0.27(-1.73%) |
Nov 09, 2010 | 15.16 | 15.70 | 15.07 | 15.57 | 730,103 | +0.31(+2.03%) |
Nov 08, 2010 | 15.46 | 15.51 | 15.26 | 15.26 | 143,318 | -0.17(-1.10%) |
Nov 05, 2010 | 15.56 | 15.57 | 15.39 | 15.43 | 143,338 | -0.03(-0.19%) |
Nov 04, 2010 | 15.63 | 15.68 | 15.38 | 15.46 | 356,327 | -0.54(-3.37%) |
Nov 03, 2010 | 15.90 | 16.44 | 15.90 | 16.00 | 817,787 | +0.11(+0.69%) |
Nov 02, 2010 | 15.91 | 15.96 | 15.87 | 15.89 | 98,105 | -0.06(-0.38%) |