Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.73 | 15.82 | 15.59 | 15.72 | 2,015,399 | +0.22(+1.44%) |
Jan 28, 2011 | 16.24 | 16.24 | 15.45 | 15.50 | 2,010,113 | -0.76(-4.68%) |
Jan 27, 2011 | 16.37 | 16.41 | 16.07 | 16.26 | 1,645,570 | -0.35(-2.12%) |
Jan 26, 2011 | 16.62 | 16.69 | 16.47 | 16.61 | 2,265,590 | +0.26(+1.59%) |
Jan 25, 2011 | 16.29 | 16.37 | 16.18 | 16.35 | 2,336,021 | +0.43(+2.68%) |
Jan 24, 2011 | 15.85 | 15.95 | 15.73 | 15.93 | 2,159,512 | +0.84(+5.60%) |
Jan 21, 2011 | 15.58 | 15.58 | 15.06 | 15.08 | 2,091,948 | -0.43(-2.75%) |
Jan 20, 2011 | 15.63 | 15.65 | 15.38 | 15.51 | 1,052,864 | -0.32(-1.99%) |
Jan 19, 2011 | 15.94 | 16.03 | 15.74 | 15.83 | 1,223,320 | +0.12(+0.77%) |
Jan 18, 2011 | 15.73 | 15.81 | 15.59 | 15.70 | 1,323,202 | -0.14(-0.88%) |
Jan 14, 2011 | 15.92 | 15.88 | 15.72 | 15.84 | 772,642 | -0.07(-0.47%) |
Jan 13, 2011 | 16.00 | 16.08 | 15.89 | 15.92 | 905,715 | -0.09(-0.58%) |
Jan 12, 2011 | 16.07 | 16.09 | 15.95 | 16.01 | 801,808 | +0.08(+0.52%) |
Jan 11, 2011 | 15.95 | 15.97 | 15.83 | 15.93 | 1,504,900 | +0.15(+0.94%) |
Jan 10, 2011 | 16.07 | 16.09 | 15.72 | 15.78 | 2,010,828 | -0.45(-2.80%) |
Jan 07, 2011 | 16.47 | 16.47 | 16.08 | 16.23 | 788,385 | -0.14(-0.85%) |
Jan 06, 2011 | 16.54 | 16.54 | 16.34 | 16.37 | 1,496,031 | -0.25(-1.51%) |
Jan 05, 2011 | 16.62 | 16.64 | 16.47 | 16.62 | 653,208 | -0.18(-1.05%) |
Jan 04, 2011 | 16.92 | 16.92 | 16.65 | 16.80 | 815,341 | +0.04(+0.22%) |
Jan 03, 2011 | 16.71 | 16.91 | 16.71 | 16.76 | 1,003,681 | +0.30(+1.80%) |
Dec 31, 2010 | 16.40 | 16.54 | 16.30 | 16.47 | 251,990 | +0.08(+0.51%) |
Dec 30, 2010 | 16.38 | 16.38 | 16.12 | 16.38 | 393,062 | +0.21(+1.32%) |
Dec 29, 2010 | 16.43 | 16.43 | 16.17 | 16.17 | 658,290 | -0.18(-1.08%) |
Dec 28, 2010 | 16.14 | 16.52 | 16.08 | 16.34 | 1,112,726 | +0.44(+2.74%) |
Dec 27, 2010 | 15.90 | 15.99 | 15.83 | 15.91 | 595,833 | -0.17(-1.04%) |
Dec 23, 2010 | 15.98 | 16.13 | 15.91 | 16.08 | 624,514 | +0.09(+0.58%) |
Dec 22, 2010 | 15.97 | 15.98 | 15.87 | 15.98 | 700,828 | -0.03(-0.17%) |
Dec 21, 2010 | 16.07 | 16.08 | 15.87 | 16.01 | 1,255,639 | +0.08(+0.52%) |
Dec 20, 2010 | 16.03 | 16.05 | 15.77 | 15.93 | 926,307 | -0.25(-1.55%) |
Dec 17, 2010 | 16.43 | 16.43 | 16.08 | 16.18 | 1,346,544 | -0.32(-1.97%) |
Dec 16, 2010 | 16.28 | 16.52 | 16.23 | 16.50 | 1,036,347 | +0.28(+1.71%) |
Dec 15, 2010 | 16.40 | 16.40 | 16.14 | 16.22 | 1,823,568 | -0.67(-3.95%) |
Dec 14, 2010 | 16.85 | 16.89 | 16.75 | 16.89 | 762,400 | -0.07(-0.38%) |
Dec 13, 2010 | 17.04 | 17.12 | 16.88 | 16.96 | 863,717 | +0.23(+1.39%) |
Dec 10, 2010 | 16.70 | 16.77 | 16.59 | 16.72 | 626,929 | +0.04(+0.22%) |
Dec 09, 2010 | 16.65 | 16.79 | 16.51 | 16.69 | 501,810 | +0.18(+1.07%) |
Dec 08, 2010 | 16.60 | 16.60 | 16.21 | 16.51 | 981,932 | -0.45(-2.68%) |
Dec 07, 2010 | 17.26 | 17.33 | 16.93 | 16.97 | 723,357 | +0.24(+1.44%) |
Dec 06, 2010 | 16.60 | 16.92 | 16.60 | 16.72 | 670,107 | +0.20(+1.24%) |
Dec 03, 2010 | 16.51 | 16.56 | 16.29 | 16.52 | 944,736 | -0.16(-0.95%) |
Dec 02, 2010 | 16.31 | 16.73 | 16.27 | 16.68 | 908,526 | +0.41(+2.51%) |
Dec 01, 2010 | 16.30 | 16.50 | 16.16 | 16.27 | 1,114,611 | +0.46(+2.93%) |
Nov 30, 2010 | 15.96 | 16.02 | 15.77 | 15.81 | 1,434,419 | -0.49(-3.02%) |
Nov 29, 2010 | 16.29 | 16.34 | 16.13 | 16.30 | 1,187,000 | -0.02(-0.11%) |
Nov 26, 2010 | 16.57 | 16.62 | 16.27 | 16.32 | 998,323 | -0.69(-4.04%) |
Nov 24, 2010 | 16.62 | 17.00 | 17.00 | 17.00 | 1,207,101 | +0.72(+4.44%) |
Nov 23, 2010 | 16.46 | 16.46 | 16.23 | 16.28 | 1,487,687 | -0.57(-3.36%) |
Nov 22, 2010 | 16.69 | 16.95 | 16.65 | 16.85 | 1,569,181 | +0.78(+4.85%) |
Nov 19, 2010 | 15.97 | 16.08 | 15.83 | 16.07 | 629,686 | +0.20(+1.29%) |
Nov 18, 2010 | 15.61 | 16.00 | 15.23 | 15.86 | 915,022 | +0.63(+4.14%) |
Nov 17, 2010 | 15.20 | 15.32 | 15.13 | 15.23 | 1,365,074 | +0.05(+0.31%) |
Nov 16, 2010 | 15.56 | 15.68 | 15.15 | 15.19 | 1,296,976 | -0.69(-4.33%) |
Nov 15, 2010 | 15.87 | 15.94 | 15.71 | 15.87 | 725,664 | +0.20(+1.30%) |
Nov 12, 2010 | 15.70 | 15.95 | 15.53 | 15.67 | 1,014,947 | -0.39(-2.43%) |
Nov 11, 2010 | 16.05 | 16.09 | 15.82 | 16.06 | 1,058,846 | -0.06(-0.40%) |
Nov 10, 2010 | 16.29 | 16.47 | 16.05 | 16.12 | 795,436 | -0.23(-1.42%) |
Nov 09, 2010 | 16.58 | 16.58 | 16.27 | 16.35 | 1,043,771 | -0.33(-2.00%) |
Nov 08, 2010 | 16.67 | 16.78 | 16.54 | 16.69 | 905,237 | +0.04(+0.22%) |
Nov 05, 2010 | 16.44 | 16.73 | 16.40 | 16.65 | 850,027 | -0.19(-1.10%) |
Nov 04, 2010 | 16.43 | 16.92 | 16.43 | 16.84 | 1,654,235 | +0.84(+5.28%) |
Nov 03, 2010 | 15.94 | 16.05 | 15.72 | 15.99 | 1,110,593 | -0.02(-0.12%) |
Nov 02, 2010 | 16.06 | 16.11 | 15.91 | 16.01 | 901,870 | +0.13(+0.82%) |