Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.26 | 16.57 | 16.06 | 16.50 | 355,154 | +0.30(+1.85%) |
Jan 28, 2011 | 17.25 | 17.29 | 16.00 | 16.20 | 582,660 | -1.17(-6.74%) |
Jan 27, 2011 | 17.48 | 17.75 | 17.22 | 17.37 | 164,242 | -0.10(-0.57%) |
Jan 26, 2011 | 17.20 | 17.71 | 17.02 | 17.47 | 199,702 | +0.30(+1.75%) |
Jan 25, 2011 | 16.65 | 17.17 | 16.48 | 17.17 | 339,892 | +0.35(+2.08%) |
Jan 24, 2011 | 16.02 | 16.97 | 16.02 | 16.82 | 258,823 | +0.72(+4.47%) |
Jan 21, 2011 | 16.36 | 16.39 | 15.95 | 16.10 | 288,124 | -0.10(-0.62%) |
Jan 20, 2011 | 16.27 | 16.41 | 15.80 | 16.20 | 264,184 | -0.26(-1.58%) |
Jan 19, 2011 | 16.70 | 16.92 | 16.15 | 16.46 | 287,564 | -0.31(-1.85%) |
Jan 18, 2011 | 17.02 | 17.09 | 16.53 | 16.77 | 231,345 | -0.32(-1.87%) |
Jan 14, 2011 | 16.85 | 17.23 | 16.80 | 17.09 | 348,050 | +0.18(+1.06%) |
Jan 13, 2011 | 16.79 | 17.10 | 16.43 | 16.91 | 569,014 | -0.54(-3.09%) |
Jan 12, 2011 | 17.39 | 17.73 | 17.08 | 17.45 | 354,603 | +0.27(+1.57%) |
Jan 11, 2011 | 17.36 | 17.55 | 17.06 | 17.18 | 241,203 | -0.04(-0.23%) |
Jan 10, 2011 | 17.04 | 17.24 | 16.65 | 17.22 | 373,799 | +0.08(+0.47%) |
Jan 07, 2011 | 17.58 | 17.70 | 16.72 | 17.14 | 318,783 | -0.45(-2.56%) |
Jan 06, 2011 | 17.80 | 17.87 | 17.25 | 17.59 | 372,593 | -0.14(-0.79%) |
Jan 05, 2011 | 16.51 | 17.89 | 16.32 | 17.73 | 554,807 | +1.12(+6.74%) |
Jan 04, 2011 | 17.26 | 17.59 | 16.59 | 16.61 | 1,093,605 | -0.65(-3.77%) |
Jan 03, 2011 | 15.71 | 17.30 | 15.64 | 17.26 | 883,524 | +1.76(+11.35%) |
Dec 31, 2010 | 15.51 | 15.66 | 15.41 | 15.50 | 116,649 | +0.00(+0.00%) |
Dec 30, 2010 | 15.69 | 15.81 | 15.46 | 15.50 | 109,762 | -0.23(-1.46%) |
Dec 29, 2010 | 15.90 | 15.95 | 15.73 | 15.73 | 71,365 | -0.12(-0.76%) |
Dec 28, 2010 | 15.90 | 15.91 | 15.58 | 15.85 | 153,025 | -0.05(-0.31%) |
Dec 27, 2010 | 15.66 | 16.01 | 15.57 | 15.90 | 82,610 | +0.23(+1.47%) |
Dec 23, 2010 | 16.09 | 16.09 | 15.58 | 15.67 | 95,397 | -0.44(-2.73%) |
Dec 22, 2010 | 15.98 | 16.28 | 15.94 | 16.11 | 239,946 | +0.15(+0.94%) |
Dec 21, 2010 | 15.89 | 15.98 | 15.78 | 15.96 | 238,583 | +0.19(+1.20%) |
Dec 20, 2010 | 15.68 | 15.97 | 15.65 | 15.77 | 181,383 | +0.17(+1.09%) |
Dec 17, 2010 | 15.56 | 15.75 | 15.28 | 15.60 | 268,444 | +0.01(+0.06%) |
Dec 16, 2010 | 15.60 | 15.69 | 15.36 | 15.59 | 220,031 | +0.00(+0.00%) |
Dec 15, 2010 | 15.49 | 15.80 | 15.49 | 15.59 | 309,405 | +0.07(+0.45%) |
Dec 14, 2010 | 15.79 | 15.79 | 15.43 | 15.52 | 201,738 | -0.18(-1.15%) |
Dec 13, 2010 | 15.84 | 15.92 | 15.62 | 15.70 | 292,293 | -0.10(-0.63%) |
Dec 10, 2010 | 15.84 | 15.99 | 15.65 | 15.80 | 122,738 | -0.02(-0.13%) |
Dec 09, 2010 | 15.68 | 15.97 | 15.53 | 15.82 | 189,370 | +0.25(+1.61%) |
Dec 08, 2010 | 15.62 | 15.68 | 15.44 | 15.57 | 135,043 | -0.01(-0.06%) |
Dec 07, 2010 | 15.83 | 15.85 | 15.43 | 15.58 | 349,871 | -0.02(-0.13%) |
Dec 06, 2010 | 15.09 | 15.75 | 15.05 | 15.60 | 647,171 | +0.45(+2.97%) |
Dec 03, 2010 | 14.82 | 15.21 | 14.77 | 15.15 | 175,546 | +0.21(+1.41%) |
Dec 02, 2010 | 14.43 | 14.96 | 14.32 | 14.94 | 289,664 | +0.50(+3.46%) |
Dec 01, 2010 | 14.23 | 14.54 | 14.21 | 14.44 | 412,570 | +0.59(+4.26%) |
Nov 30, 2010 | 13.96 | 14.05 | 13.68 | 13.85 | 287,242 | -0.37(-2.60%) |
Nov 29, 2010 | 14.21 | 14.31 | 13.98 | 14.22 | 279,379 | -0.12(-0.84%) |
Nov 26, 2010 | 14.34 | 14.55 | 14.28 | 14.34 | 64,601 | -0.16(-1.10%) |
Nov 24, 2010 | 14.58 | 14.50 | 14.50 | 14.50 | 264,819 | +0.04(+0.28%) |
Nov 23, 2010 | 14.21 | 14.54 | 14.09 | 14.46 | 313,965 | -0.03(-0.21%) |
Nov 22, 2010 | 14.43 | 14.65 | 14.18 | 14.49 | 280,973 | -0.03(-0.21%) |
Nov 19, 2010 | 14.50 | 14.58 | 14.12 | 14.52 | 343,546 | +0.01(+0.07%) |
Nov 18, 2010 | 14.04 | 14.72 | 14.04 | 14.51 | 381,266 | +0.68(+4.92%) |
Nov 17, 2010 | 13.53 | 13.86 | 13.30 | 13.83 | 475,443 | +0.29(+2.14%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.35 | 13.54 | 421,782 | -0.54(-3.84%) |
Nov 15, 2010 | 14.54 | 14.63 | 14.03 | 14.08 | 198,480 | -0.36(-2.49%) |
Nov 12, 2010 | 14.87 | 15.10 | 14.44 | 14.44 | 305,074 | -0.55(-3.67%) |
Nov 11, 2010 | 14.76 | 15.07 | 14.74 | 14.99 | 355,463 | -0.01(-0.07%) |
Nov 10, 2010 | 15.05 | 15.11 | 14.90 | 15.00 | 673,757 | -0.04(-0.27%) |
Nov 09, 2010 | 15.14 | 15.21 | 15.00 | 15.04 | 304,854 | -0.10(-0.66%) |
Nov 08, 2010 | 15.10 | 15.22 | 14.93 | 15.14 | 342,703 | +0.00(+0.00%) |
Nov 05, 2010 | 14.69 | 15.25 | 14.69 | 15.14 | 660,092 | +0.43(+2.92%) |
Nov 04, 2010 | 14.53 | 14.89 | 14.42 | 14.71 | 496,715 | +0.58(+4.10%) |
Nov 03, 2010 | 14.15 | 14.27 | 13.96 | 14.13 | 421,811 | -0.03(-0.21%) |
Nov 02, 2010 | 13.94 | 14.28 | 13.72 | 14.16 | 551,494 | +0.42(+3.06%) |