Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.01 | 16.16 | 15.89 | 15.93 | 829,868 | -0.05(-0.32%) |
Jan 28, 2011 | 16.30 | 16.37 | 15.93 | 15.98 | 764,164 | -0.30(-1.87%) |
Jan 27, 2011 | 16.33 | 16.58 | 15.95 | 16.28 | 676,842 | -0.10(-0.60%) |
Jan 26, 2011 | 16.21 | 16.70 | 16.05 | 16.38 | 963,560 | +0.22(+1.37%) |
Jan 25, 2011 | 15.97 | 16.35 | 15.90 | 16.16 | 1,131,801 | +0.09(+0.54%) |
Jan 24, 2011 | 15.59 | 16.09 | 15.59 | 16.07 | 813,353 | +0.51(+3.24%) |
Jan 21, 2011 | 16.07 | 16.17 | 15.54 | 15.57 | 1,226,617 | -0.46(-2.86%) |
Jan 20, 2011 | 15.87 | 16.27 | 15.83 | 16.03 | 1,218,224 | +0.11(+0.71%) |
Jan 19, 2011 | 16.23 | 16.28 | 15.88 | 15.91 | 1,655,695 | -0.38(-2.31%) |
Jan 18, 2011 | 16.09 | 16.29 | 15.88 | 16.29 | 2,054,737 | +0.10(+0.64%) |
Jan 14, 2011 | 15.55 | 16.21 | 15.49 | 16.19 | 1,587,639 | +0.62(+4.01%) |
Jan 13, 2011 | 15.49 | 15.58 | 15.39 | 15.56 | 580,459 | +0.07(+0.47%) |
Jan 12, 2011 | 15.49 | 15.63 | 15.36 | 15.49 | 711,365 | +0.13(+0.87%) |
Jan 11, 2011 | 15.16 | 15.70 | 15.16 | 15.36 | 1,566,210 | +0.31(+2.09%) |
Jan 10, 2011 | 15.24 | 15.24 | 14.81 | 15.04 | 1,313,595 | -0.24(-1.58%) |
Jan 07, 2011 | 15.18 | 15.56 | 14.89 | 15.28 | 2,539,308 | +0.22(+1.44%) |
Jan 06, 2011 | 14.60 | 15.10 | 14.53 | 15.07 | 2,092,606 | +0.28(+1.88%) |
Jan 05, 2011 | 14.52 | 14.93 | 13.93 | 14.79 | 6,266,713 | +0.23(+1.56%) |
Jan 04, 2011 | 15.22 | 15.31 | 14.19 | 14.56 | 3,925,052 | -0.74(-4.85%) |
Jan 03, 2011 | 14.99 | 15.42 | 14.94 | 15.31 | 769,597 | +0.48(+3.23%) |
Dec 31, 2010 | 14.87 | 14.94 | 14.80 | 14.83 | 308,340 | -0.05(-0.31%) |
Dec 30, 2010 | 14.88 | 15.00 | 14.83 | 14.87 | 460,890 | -0.01(-0.03%) |
Dec 29, 2010 | 14.88 | 14.98 | 14.79 | 14.88 | 558,768 | +0.06(+0.38%) |
Dec 28, 2010 | 15.16 | 15.16 | 14.82 | 14.82 | 392,692 | -0.30(-1.98%) |
Dec 27, 2010 | 14.93 | 15.15 | 14.83 | 15.12 | 563,612 | +0.20(+1.31%) |
Dec 23, 2010 | 15.38 | 15.43 | 14.90 | 14.92 | 785,870 | -0.47(-3.08%) |
Dec 22, 2010 | 15.15 | 15.46 | 14.94 | 15.40 | 1,032,020 | +0.23(+1.49%) |
Dec 21, 2010 | 14.85 | 15.18 | 14.67 | 15.17 | 1,829,124 | +0.37(+2.51%) |
Dec 20, 2010 | 14.30 | 14.83 | 14.26 | 14.80 | 1,573,266 | +0.52(+3.61%) |
Dec 17, 2010 | 14.00 | 14.29 | 13.93 | 14.29 | 1,696,748 | +0.27(+1.95%) |
Dec 16, 2010 | 13.70 | 14.01 | 13.70 | 14.01 | 808,492 | +0.35(+2.53%) |
Dec 15, 2010 | 13.83 | 14.09 | 13.65 | 13.67 | 1,069,194 | -0.21(-1.52%) |
Dec 14, 2010 | 13.84 | 14.10 | 13.79 | 13.88 | 987,959 | +0.06(+0.41%) |
Dec 13, 2010 | 13.79 | 13.92 | 13.76 | 13.82 | 826,119 | +0.12(+0.90%) |
Dec 10, 2010 | 13.63 | 13.78 | 13.46 | 13.70 | 549,103 | +0.12(+0.91%) |
Dec 09, 2010 | 13.56 | 13.64 | 13.36 | 13.57 | 678,271 | +0.14(+1.07%) |
Dec 08, 2010 | 13.80 | 13.82 | 13.33 | 13.43 | 1,254,985 | -0.36(-2.58%) |
Dec 07, 2010 | 14.05 | 14.31 | 13.74 | 13.79 | 832,888 | -0.10(-0.74%) |
Dec 06, 2010 | 13.83 | 13.93 | 13.65 | 13.89 | 655,373 | +0.01(+0.04%) |
Dec 03, 2010 | 13.81 | 13.91 | 13.45 | 13.88 | 961,720 | -0.01(-0.07%) |
Dec 02, 2010 | 13.39 | 14.20 | 13.31 | 13.89 | 2,731,722 | +0.50(+3.73%) |
Dec 01, 2010 | 13.13 | 13.41 | 12.94 | 13.39 | 1,384,587 | +0.53(+4.08%) |
Nov 30, 2010 | 12.65 | 12.91 | 12.63 | 12.87 | 1,569,156 | +0.06(+0.48%) |
Nov 29, 2010 | 12.76 | 12.99 | 12.65 | 12.81 | 848,679 | -0.03(-0.20%) |
Nov 26, 2010 | 12.94 | 12.98 | 12.81 | 12.83 | 221,994 | -0.20(-1.50%) |
Nov 24, 2010 | 12.84 | 13.03 | 13.03 | 13.03 | 1,377,130 | +0.33(+2.64%) |
Nov 23, 2010 | 12.85 | 12.94 | 12.67 | 12.69 | 863,967 | -0.27(-2.11%) |
Nov 22, 2010 | 13.01 | 13.17 | 12.86 | 12.97 | 1,195,639 | -0.09(-0.67%) |
Nov 19, 2010 | 13.18 | 13.24 | 12.90 | 13.05 | 715,504 | -0.15(-1.17%) |
Nov 18, 2010 | 13.39 | 13.58 | 13.17 | 13.21 | 953,655 | -0.02(-0.16%) |
Nov 17, 2010 | 13.47 | 13.49 | 13.14 | 13.23 | 927,133 | -0.20(-1.46%) |
Nov 16, 2010 | 13.63 | 13.86 | 13.36 | 13.42 | 873,547 | -0.28(-2.03%) |
Nov 15, 2010 | 14.29 | 14.36 | 13.66 | 13.70 | 1,237,025 | -0.55(-3.87%) |
Nov 12, 2010 | 14.63 | 14.81 | 14.22 | 14.25 | 1,130,619 | -0.47(-3.22%) |
Nov 11, 2010 | 14.49 | 14.75 | 14.46 | 14.73 | 1,261,332 | +0.12(+0.85%) |
Nov 10, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 916,177 | +0.09(+0.60%) |
Nov 09, 2010 | 14.88 | 14.89 | 14.44 | 14.52 | 1,326,976 | -0.44(-2.93%) |
Nov 08, 2010 | 14.94 | 15.03 | 14.82 | 14.96 | 648,810 | -0.03(-0.21%) |
Nov 05, 2010 | 14.83 | 15.34 | 14.74 | 14.99 | 1,052,952 | +0.19(+1.25%) |
Nov 04, 2010 | 13.99 | 14.84 | 13.97 | 14.80 | 2,028,812 | +0.97(+7.02%) |
Nov 03, 2010 | 13.90 | 13.90 | 13.65 | 13.83 | 1,141,941 | -0.07(-0.48%) |
Nov 02, 2010 | 13.33 | 13.93 | 13.25 | 13.90 | 1,659,143 | +0.73(+5.55%) |