Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.56 | 14.68 | 14.24 | 14.55 | 114,066 | +0.17(+1.17%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.33 | 14.39 | 96,130 | -0.43(-2.93%) |
Jan 27, 2011 | 15.09 | 15.09 | 14.76 | 14.82 | 64,165 | -0.24(-1.57%) |
Jan 26, 2011 | 15.05 | 15.30 | 14.76 | 15.06 | 78,655 | +0.26(+1.74%) |
Jan 25, 2011 | 14.45 | 14.86 | 14.42 | 14.80 | 80,912 | +0.29(+1.97%) |
Jan 24, 2011 | 14.48 | 14.87 | 14.40 | 14.51 | 79,010 | +0.08(+0.55%) |
Jan 21, 2011 | 14.78 | 14.85 | 14.36 | 14.43 | 70,068 | -0.17(-1.15%) |
Jan 20, 2011 | 14.90 | 14.98 | 14.50 | 14.60 | 136,058 | -0.47(-3.15%) |
Jan 19, 2011 | 15.26 | 15.70 | 14.92 | 15.08 | 122,754 | -0.11(-0.72%) |
Jan 18, 2011 | 14.95 | 15.19 | 14.82 | 15.19 | 113,522 | +0.22(+1.45%) |
Jan 14, 2011 | 15.19 | 15.19 | 14.85 | 14.97 | 92,575 | -0.22(-1.43%) |
Jan 13, 2011 | 15.25 | 15.50 | 15.09 | 15.19 | 80,887 | -0.13(-0.87%) |
Jan 12, 2011 | 15.52 | 15.58 | 15.23 | 15.32 | 60,254 | -0.02(-0.16%) |
Jan 11, 2011 | 15.35 | 15.51 | 15.26 | 15.34 | 66,897 | +0.07(+0.45%) |
Jan 10, 2011 | 14.74 | 15.44 | 14.74 | 15.27 | 97,685 | +0.39(+2.59%) |
Jan 07, 2011 | 15.52 | 15.52 | 14.41 | 14.89 | 222,583 | -0.55(-3.58%) |
Jan 06, 2011 | 16.08 | 16.08 | 15.03 | 15.44 | 248,751 | -0.64(-3.99%) |
Jan 05, 2011 | 15.76 | 16.21 | 15.67 | 16.08 | 182,908 | +0.26(+1.62%) |
Jan 04, 2011 | 16.49 | 16.49 | 15.66 | 15.83 | 185,352 | -0.54(-3.32%) |
Jan 03, 2011 | 16.39 | 16.89 | 16.23 | 16.37 | 248,370 | +0.17(+1.04%) |
Dec 31, 2010 | 15.90 | 16.29 | 15.87 | 16.20 | 149,544 | +0.23(+1.42%) |
Dec 30, 2010 | 15.96 | 16.15 | 15.87 | 15.98 | 69,214 | -0.05(-0.31%) |
Dec 29, 2010 | 16.01 | 16.16 | 15.92 | 16.03 | 53,309 | +0.02(+0.12%) |
Dec 28, 2010 | 16.29 | 16.39 | 15.83 | 16.01 | 56,513 | -0.31(-1.88%) |
Dec 27, 2010 | 16.16 | 16.39 | 15.93 | 16.31 | 46,337 | +0.07(+0.43%) |
Dec 23, 2010 | 16.46 | 16.66 | 16.14 | 16.24 | 59,242 | -0.25(-1.50%) |
Dec 22, 2010 | 16.65 | 16.70 | 16.37 | 16.49 | 97,648 | -0.20(-1.18%) |
Dec 21, 2010 | 16.80 | 16.80 | 16.62 | 16.69 | 88,657 | +0.04(+0.24%) |
Dec 20, 2010 | 16.61 | 16.98 | 16.60 | 16.65 | 130,434 | +0.01(+0.06%) |
Dec 17, 2010 | 16.80 | 16.99 | 16.08 | 16.64 | 456,864 | -0.34(-1.98%) |
Dec 16, 2010 | 16.68 | 17.01 | 16.65 | 16.97 | 132,489 | +0.30(+1.78%) |
Dec 15, 2010 | 16.71 | 17.04 | 16.49 | 16.68 | 88,137 | -0.11(-0.65%) |
Dec 14, 2010 | 16.94 | 17.16 | 16.69 | 16.79 | 94,421 | -0.03(-0.18%) |
Dec 13, 2010 | 16.80 | 17.17 | 16.27 | 16.82 | 128,847 | +0.06(+0.35%) |
Dec 10, 2010 | 17.23 | 17.28 | 16.60 | 16.76 | 167,781 | -0.39(-2.25%) |
Dec 09, 2010 | 17.48 | 17.64 | 17.12 | 17.14 | 122,885 | -0.18(-1.03%) |
Dec 08, 2010 | 17.16 | 17.83 | 17.07 | 17.32 | 171,650 | +0.28(+1.65%) |
Dec 07, 2010 | 17.38 | 17.38 | 16.99 | 17.04 | 74,353 | -0.04(-0.26%) |
Dec 06, 2010 | 17.26 | 17.49 | 17.04 | 17.08 | 72,333 | -0.14(-0.80%) |
Dec 03, 2010 | 16.71 | 17.29 | 16.61 | 17.22 | 85,732 | +0.29(+1.69%) |
Dec 02, 2010 | 16.69 | 17.17 | 16.54 | 16.93 | 111,167 | +0.22(+1.30%) |
Dec 01, 2010 | 16.99 | 17.23 | 16.63 | 16.72 | 152,473 | +0.14(+0.83%) |
Nov 30, 2010 | 16.80 | 16.81 | 16.20 | 16.58 | 142,564 | -0.39(-2.27%) |
Nov 29, 2010 | 16.88 | 17.05 | 16.24 | 16.96 | 137,961 | -0.04(-0.23%) |
Nov 26, 2010 | 17.41 | 17.43 | 16.95 | 17.00 | 73,587 | -0.58(-3.31%) |
Nov 24, 2010 | 17.11 | 17.59 | 17.59 | 17.59 | 82,248 | +0.73(+4.34%) |
Nov 23, 2010 | 16.77 | 16.96 | 16.55 | 16.86 | 108,730 | -0.11(-0.64%) |
Nov 22, 2010 | 16.72 | 17.32 | 16.59 | 16.96 | 61,028 | +0.07(+0.41%) |
Nov 19, 2010 | 16.90 | 17.16 | 16.49 | 16.89 | 93,576 | +0.01(+0.06%) |
Nov 18, 2010 | 16.31 | 16.99 | 16.30 | 16.88 | 141,214 | +0.74(+4.59%) |
Nov 17, 2010 | 16.28 | 16.52 | 15.91 | 16.14 | 127,062 | -0.06(-0.37%) |
Nov 16, 2010 | 16.61 | 16.64 | 16.05 | 16.20 | 111,063 | -0.53(-3.19%) |
Nov 15, 2010 | 16.95 | 17.11 | 16.55 | 16.74 | 154,982 | -0.18(-1.05%) |
Nov 12, 2010 | 17.18 | 17.36 | 16.65 | 16.91 | 98,511 | -0.49(-2.84%) |
Nov 11, 2010 | 17.63 | 17.66 | 17.01 | 17.41 | 62,300 | -0.43(-2.44%) |
Nov 10, 2010 | 17.20 | 17.92 | 16.71 | 17.84 | 165,758 | +0.73(+4.27%) |
Nov 09, 2010 | 18.13 | 18.35 | 16.84 | 17.11 | 333,039 | -1.03(-5.66%) |
Nov 08, 2010 | 18.33 | 18.77 | 17.97 | 18.14 | 241,563 | +0.00(+0.00%) |
Nov 05, 2010 | 18.65 | 18.71 | 17.90 | 18.14 | 115,444 | -0.52(-2.81%) |
Nov 04, 2010 | 18.48 | 19.07 | 18.40 | 18.66 | 217,193 | +0.27(+1.45%) |
Nov 03, 2010 | 17.85 | 18.57 | 17.73 | 18.40 | 187,820 | +0.61(+3.44%) |
Nov 02, 2010 | 17.39 | 17.82 | 17.06 | 17.78 | 172,011 | +0.46(+2.68%) |