Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.62 | 16.75 | 16.31 | 16.40 | 475,291 | -0.16(-0.95%) |
Jan 28, 2011 | 17.07 | 17.19 | 16.55 | 16.56 | 361,030 | -0.54(-3.13%) |
Jan 27, 2011 | 17.04 | 17.19 | 17.02 | 17.09 | 202,987 | +0.03(+0.20%) |
Jan 26, 2011 | 17.02 | 17.19 | 16.79 | 17.06 | 202,471 | +0.04(+0.24%) |
Jan 25, 2011 | 16.77 | 17.05 | 16.58 | 17.02 | 191,728 | +0.24(+1.46%) |
Jan 24, 2011 | 16.89 | 16.97 | 16.73 | 16.77 | 171,963 | -0.16(-0.93%) |
Jan 21, 2011 | 17.06 | 17.17 | 16.87 | 16.93 | 190,118 | -0.06(-0.34%) |
Jan 20, 2011 | 16.98 | 17.28 | 16.89 | 16.99 | 216,695 | -0.13(-0.78%) |
Jan 19, 2011 | 17.68 | 17.94 | 17.10 | 17.12 | 258,281 | -0.65(-3.67%) |
Jan 18, 2011 | 17.61 | 17.81 | 17.40 | 17.77 | 244,016 | +0.05(+0.26%) |
Jan 14, 2011 | 16.81 | 17.74 | 16.81 | 17.73 | 433,246 | +0.94(+5.58%) |
Jan 13, 2011 | 16.89 | 17.02 | 16.78 | 16.79 | 204,987 | -0.16(-0.96%) |
Jan 12, 2011 | 17.01 | 17.08 | 16.84 | 16.95 | 154,799 | +0.12(+0.69%) |
Jan 11, 2011 | 16.82 | 17.02 | 16.55 | 16.84 | 261,929 | +0.05(+0.31%) |
Jan 10, 2011 | 16.42 | 16.86 | 16.18 | 16.79 | 344,325 | +0.26(+1.58%) |
Jan 07, 2011 | 17.11 | 17.22 | 16.50 | 16.52 | 288,693 | -0.60(-3.53%) |
Jan 06, 2011 | 17.25 | 17.39 | 17.10 | 17.13 | 378,437 | -0.16(-0.94%) |
Jan 05, 2011 | 17.01 | 17.38 | 17.01 | 17.29 | 211,823 | +0.20(+1.19%) |
Jan 04, 2011 | 17.52 | 17.60 | 16.90 | 17.09 | 280,107 | -0.33(-1.90%) |
Jan 03, 2011 | 17.23 | 17.77 | 17.23 | 17.42 | 609,379 | +0.44(+2.57%) |
Dec 31, 2010 | 17.34 | 17.45 | 16.96 | 16.98 | 322,023 | -0.38(-2.18%) |
Dec 30, 2010 | 17.26 | 17.51 | 17.23 | 17.36 | 315,949 | +0.04(+0.23%) |
Dec 29, 2010 | 17.45 | 17.56 | 17.27 | 17.32 | 275,094 | -0.16(-0.90%) |
Dec 28, 2010 | 17.29 | 17.56 | 17.20 | 17.48 | 287,603 | +0.15(+0.87%) |
Dec 27, 2010 | 17.07 | 17.44 | 16.97 | 17.33 | 171,987 | +0.15(+0.88%) |
Dec 23, 2010 | 17.32 | 17.33 | 17.06 | 17.18 | 163,492 | -0.16(-0.91%) |
Dec 22, 2010 | 16.69 | 17.59 | 16.69 | 17.33 | 627,522 | +0.76(+4.56%) |
Dec 21, 2010 | 16.14 | 16.68 | 16.14 | 16.58 | 425,281 | +0.52(+3.26%) |
Dec 20, 2010 | 15.87 | 16.26 | 15.87 | 16.05 | 466,473 | +0.34(+2.18%) |
Dec 17, 2010 | 15.66 | 15.98 | 15.33 | 15.71 | 3,351,010 | +0.08(+0.52%) |
Dec 16, 2010 | 15.69 | 16.02 | 15.59 | 15.63 | 324,918 | -0.04(-0.26%) |
Dec 15, 2010 | 15.73 | 16.17 | 15.64 | 15.67 | 226,730 | -0.13(-0.81%) |
Dec 14, 2010 | 15.70 | 16.11 | 15.55 | 15.80 | 278,833 | +0.13(+0.82%) |
Dec 13, 2010 | 15.95 | 16.02 | 15.64 | 15.67 | 325,149 | -0.24(-1.54%) |
Dec 10, 2010 | 16.04 | 16.27 | 15.75 | 15.91 | 486,322 | -0.13(-0.80%) |
Dec 09, 2010 | 16.26 | 16.36 | 15.91 | 16.04 | 478,913 | -0.05(-0.32%) |
Dec 08, 2010 | 16.03 | 16.51 | 15.83 | 16.09 | 326,701 | +0.16(+1.02%) |
Dec 07, 2010 | 16.09 | 16.10 | 15.90 | 15.93 | 259,328 | +0.03(+0.22%) |
Dec 06, 2010 | 15.79 | 16.10 | 15.68 | 15.90 | 278,494 | +0.02(+0.11%) |
Dec 03, 2010 | 15.67 | 15.91 | 15.46 | 15.88 | 206,888 | +0.15(+0.95%) |
Dec 02, 2010 | 15.58 | 15.80 | 15.51 | 15.73 | 310,681 | +0.14(+0.89%) |
Dec 01, 2010 | 15.38 | 15.63 | 15.25 | 15.59 | 304,192 | +0.51(+3.40%) |
Nov 30, 2010 | 15.28 | 15.37 | 15.00 | 15.08 | 359,643 | -0.40(-2.60%) |
Nov 29, 2010 | 15.28 | 15.53 | 15.25 | 15.48 | 158,821 | +0.13(+0.82%) |
Nov 26, 2010 | 15.38 | 15.59 | 15.31 | 15.36 | 102,836 | -0.18(-1.15%) |
Nov 24, 2010 | 15.30 | 15.53 | 15.53 | 15.53 | 168,093 | +0.40(+2.66%) |
Nov 23, 2010 | 14.99 | 15.13 | 14.96 | 15.13 | 251,117 | -0.07(-0.45%) |
Nov 22, 2010 | 15.18 | 15.29 | 14.97 | 15.20 | 168,889 | -0.07(-0.45%) |
Nov 19, 2010 | 15.22 | 15.33 | 15.07 | 15.27 | 177,531 | +0.02(+0.11%) |
Nov 18, 2010 | 15.23 | 15.53 | 15.19 | 15.25 | 266,190 | +0.15(+0.99%) |
Nov 17, 2010 | 15.51 | 15.52 | 15.06 | 15.10 | 244,273 | -0.41(-2.63%) |
Nov 16, 2010 | 15.63 | 15.77 | 15.34 | 15.51 | 247,422 | -0.28(-1.79%) |
Nov 15, 2010 | 15.92 | 16.07 | 15.77 | 15.79 | 238,532 | -0.03(-0.18%) |
Nov 12, 2010 | 16.09 | 16.09 | 15.82 | 15.82 | 243,583 | -0.38(-2.34%) |
Nov 11, 2010 | 16.31 | 16.31 | 15.98 | 16.20 | 185,478 | -0.30(-1.85%) |
Nov 10, 2010 | 16.11 | 16.61 | 16.11 | 16.51 | 266,441 | +0.41(+2.54%) |
Nov 09, 2010 | 16.44 | 16.73 | 16.01 | 16.10 | 162,992 | -0.35(-2.13%) |
Nov 08, 2010 | 16.57 | 16.73 | 16.32 | 16.45 | 168,457 | -0.21(-1.24%) |
Nov 05, 2010 | 16.58 | 17.21 | 16.54 | 16.66 | 433,372 | +0.04(+0.24%) |
Nov 04, 2010 | 15.82 | 16.66 | 15.71 | 16.62 | 431,222 | +0.91(+5.83%) |
Nov 03, 2010 | 15.23 | 15.70 | 15.23 | 15.70 | 295,804 | +0.43(+2.83%) |
Nov 02, 2010 | 15.09 | 15.28 | 14.98 | 15.27 | 263,119 | +0.36(+2.43%) |