Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.00 | 14.39 | 13.95 | 14.25 | 190,498 | +0.11(+0.78%) |
Jan 28, 2011 | 14.22 | 14.25 | 14.00 | 14.14 | 92,450 | -0.11(-0.77%) |
Jan 27, 2011 | 14.25 | 14.36 | 14.00 | 14.25 | 41,690 | -0.08(-0.56%) |
Jan 26, 2011 | 14.14 | 14.41 | 13.88 | 14.33 | 194,154 | +0.25(+1.78%) |
Jan 25, 2011 | 14.95 | 14.95 | 13.68 | 14.08 | 281,260 | -1.20(-7.85%) |
Jan 24, 2011 | 15.24 | 15.57 | 14.88 | 15.28 | 77,343 | +0.06(+0.39%) |
Jan 21, 2011 | 15.21 | 15.47 | 15.11 | 15.22 | 29,147 | +0.02(+0.13%) |
Jan 20, 2011 | 15.83 | 15.93 | 14.87 | 15.20 | 55,667 | -0.64(-4.04%) |
Jan 19, 2011 | 16.62 | 16.75 | 15.41 | 15.84 | 85,529 | -0.60(-3.65%) |
Jan 18, 2011 | 15.97 | 16.56 | 15.65 | 16.44 | 38,991 | +0.61(+3.85%) |
Jan 14, 2011 | 16.33 | 16.33 | 15.74 | 15.83 | 59,203 | -0.32(-1.98%) |
Jan 13, 2011 | 15.95 | 16.29 | 15.50 | 16.15 | 25,682 | +0.12(+0.75%) |
Jan 12, 2011 | 16.38 | 16.38 | 15.93 | 16.03 | 362,255 | -0.20(-1.23%) |
Jan 11, 2011 | 15.64 | 17.59 | 15.64 | 16.23 | 87,562 | +0.56(+3.57%) |
Jan 10, 2011 | 15.99 | 15.99 | 14.74 | 15.67 | 35,674 | -0.32(-2.00%) |
Jan 07, 2011 | 16.62 | 16.62 | 15.64 | 15.99 | 17,517 | -0.56(-3.38%) |
Jan 06, 2011 | 16.43 | 17.00 | 16.43 | 16.55 | 15,411 | +0.06(+0.36%) |
Jan 05, 2011 | 16.20 | 17.23 | 16.20 | 16.49 | 99,429 | -0.26(-1.55%) |
Jan 04, 2011 | 16.85 | 16.89 | 16.73 | 16.75 | 33,478 | -0.03(-0.18%) |
Jan 03, 2011 | 17.16 | 17.19 | 16.35 | 16.78 | 61,620 | -0.28(-1.64%) |
Dec 31, 2010 | 16.92 | 17.13 | 16.80 | 17.06 | 57,389 | +0.17(+1.01%) |
Dec 30, 2010 | 16.59 | 16.99 | 16.59 | 16.89 | 23,282 | +0.33(+1.99%) |
Dec 29, 2010 | 16.72 | 17.00 | 16.51 | 16.56 | 21,595 | -0.07(-0.42%) |
Dec 28, 2010 | 17.02 | 17.09 | 16.58 | 16.63 | 17,648 | -0.46(-2.69%) |
Dec 27, 2010 | 17.02 | 17.20 | 16.93 | 17.09 | 14,278 | +0.02(+0.12%) |
Dec 23, 2010 | 16.83 | 17.07 | 16.73 | 17.07 | 13,301 | +0.17(+1.01%) |
Dec 22, 2010 | 16.87 | 16.99 | 16.61 | 16.90 | 11,358 | +0.13(+0.78%) |
Dec 21, 2010 | 16.44 | 17.28 | 16.30 | 16.77 | 51,309 | +0.25(+1.51%) |
Dec 20, 2010 | 16.01 | 17.00 | 16.01 | 16.52 | 40,104 | +0.27(+1.66%) |
Dec 17, 2010 | 16.00 | 16.25 | 15.57 | 16.25 | 91,723 | +0.18(+1.12%) |
Dec 16, 2010 | 14.93 | 16.31 | 14.63 | 16.07 | 37,573 | +1.08(+7.20%) |
Dec 15, 2010 | 14.89 | 15.09 | 14.76 | 14.99 | 52,576 | -0.03(-0.20%) |
Dec 14, 2010 | 15.54 | 15.54 | 14.53 | 15.02 | 26,550 | -0.38(-2.47%) |
Dec 13, 2010 | 15.73 | 15.73 | 15.30 | 15.40 | 19,090 | -0.19(-1.22%) |
Dec 10, 2010 | 15.60 | 15.68 | 15.38 | 15.59 | 18,000 | -0.07(-0.45%) |
Dec 09, 2010 | 16.08 | 16.08 | 15.43 | 15.66 | 60,090 | -0.29(-1.82%) |
Dec 08, 2010 | 16.01 | 16.30 | 15.83 | 15.95 | 103,582 | +0.01(+0.06%) |
Dec 07, 2010 | 14.79 | 15.95 | 14.74 | 15.94 | 43,311 | +1.30(+8.88%) |
Dec 06, 2010 | 14.70 | 14.74 | 14.53 | 14.64 | 22,581 | -0.13(-0.88%) |
Dec 03, 2010 | 14.85 | 14.85 | 14.29 | 14.77 | 34,429 | -0.09(-0.61%) |
Dec 02, 2010 | 14.71 | 15.12 | 14.71 | 14.86 | 29,131 | +0.08(+0.54%) |
Dec 01, 2010 | 14.75 | 14.78 | 14.29 | 14.78 | 37,021 | +0.19(+1.30%) |
Nov 30, 2010 | 14.81 | 14.89 | 14.30 | 14.59 | 31,268 | -0.39(-2.60%) |
Nov 29, 2010 | 15.19 | 15.29 | 14.89 | 14.98 | 18,544 | -0.40(-2.60%) |
Nov 26, 2010 | 15.94 | 15.94 | 15.36 | 15.38 | 6,880 | -0.64(-4.00%) |
Nov 24, 2010 | 15.72 | 16.02 | 16.02 | 16.02 | 39,891 | +0.41(+2.63%) |
Nov 23, 2010 | 15.97 | 15.97 | 14.98 | 15.61 | 56,039 | -0.41(-2.56%) |
Nov 22, 2010 | 16.05 | 16.14 | 15.81 | 16.02 | 53,668 | -0.13(-0.80%) |
Nov 19, 2010 | 15.57 | 16.25 | 15.57 | 16.15 | 80,267 | +0.60(+3.86%) |
Nov 18, 2010 | 14.79 | 15.60 | 14.59 | 15.55 | 71,122 | +0.85(+5.78%) |
Nov 17, 2010 | 13.59 | 14.99 | 13.54 | 14.70 | 83,559 | +1.14(+8.41%) |
Nov 16, 2010 | 13.35 | 13.64 | 13.24 | 13.56 | 33,767 | +0.07(+0.52%) |
Nov 15, 2010 | 12.97 | 14.07 | 12.96 | 13.49 | 36,163 | +0.54(+4.17%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.43 | 12.95 | 37,191 | -0.17(-1.30%) |
Nov 11, 2010 | 12.92 | 13.17 | 12.92 | 13.12 | 15,645 | +0.21(+1.63%) |
Nov 10, 2010 | 12.22 | 12.93 | 12.12 | 12.91 | 23,748 | +0.75(+6.17%) |
Nov 09, 2010 | 12.04 | 12.20 | 11.85 | 12.16 | 63,492 | +0.15(+1.25%) |
Nov 08, 2010 | 12.91 | 12.91 | 12.00 | 12.01 | 35,245 | -0.87(-6.75%) |
Nov 05, 2010 | 13.75 | 13.75 | 12.72 | 12.88 | 115,430 | -0.37(-2.79%) |
Nov 04, 2010 | 13.47 | 13.52 | 13.00 | 13.25 | 66,019 | +0.00(+0.00%) |
Nov 03, 2010 | 13.27 | 13.29 | 12.96 | 13.25 | 28,120 | +0.00(+0.00%) |
Nov 02, 2010 | 13.41 | 13.45 | 13.19 | 13.25 | 81,782 | -0.13(-0.97%) |