Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.30 | 17.73 | 17.02 | 17.57 | 79,936 | +0.22(+1.27%) |
Jan 28, 2011 | 17.70 | 17.86 | 17.27 | 17.35 | 48,670 | -0.45(-2.53%) |
Jan 27, 2011 | 18.58 | 18.58 | 17.77 | 17.80 | 33,572 | -0.59(-3.21%) |
Jan 26, 2011 | 18.31 | 18.60 | 18.20 | 18.39 | 52,396 | +0.16(+0.88%) |
Jan 25, 2011 | 17.99 | 18.55 | 17.75 | 18.23 | 64,178 | +0.07(+0.39%) |
Jan 24, 2011 | 18.55 | 18.90 | 18.14 | 18.16 | 106,956 | -0.72(-3.81%) |
Jan 21, 2011 | 18.80 | 19.18 | 18.70 | 18.88 | 222,262 | +0.68(+3.74%) |
Jan 20, 2011 | 18.27 | 18.95 | 18.01 | 18.20 | 188,036 | +0.52(+2.94%) |
Jan 19, 2011 | 17.30 | 17.70 | 17.30 | 17.68 | 62,794 | +0.25(+1.43%) |
Jan 18, 2011 | 16.67 | 17.65 | 16.67 | 17.43 | 68,762 | +0.83(+5.00%) |
Jan 14, 2011 | 16.70 | 16.70 | 16.45 | 16.60 | 25,970 | -0.02(-0.12%) |
Jan 13, 2011 | 16.46 | 17.26 | 16.40 | 16.62 | 109,121 | +0.20(+1.22%) |
Jan 12, 2011 | 16.33 | 16.82 | 16.20 | 16.42 | 38,036 | +0.16(+0.98%) |
Jan 11, 2011 | 16.44 | 16.61 | 16.06 | 16.26 | 27,633 | +0.03(+0.18%) |
Jan 10, 2011 | 16.47 | 16.47 | 15.99 | 16.23 | 56,480 | -0.38(-2.29%) |
Jan 07, 2011 | 16.81 | 16.81 | 16.15 | 16.61 | 72,725 | -0.04(-0.24%) |
Jan 06, 2011 | 17.20 | 17.20 | 16.15 | 16.65 | 90,262 | -0.40(-2.35%) |
Jan 05, 2011 | 17.05 | 17.10 | 16.60 | 17.05 | 25,981 | +0.11(+0.65%) |
Jan 04, 2011 | 17.24 | 17.30 | 16.70 | 16.94 | 34,182 | -0.36(-2.08%) |
Jan 03, 2011 | 17.21 | 17.46 | 17.16 | 17.30 | 46,900 | +0.30(+1.76%) |
Dec 31, 2010 | 17.01 | 17.14 | 16.87 | 17.00 | 11,497 | -0.13(-0.76%) |
Dec 30, 2010 | 17.29 | 17.45 | 17.01 | 17.13 | 17,191 | -0.29(-1.66%) |
Dec 29, 2010 | 17.45 | 17.74 | 17.29 | 17.42 | 71,689 | +0.31(+1.81%) |
Dec 28, 2010 | 17.01 | 17.62 | 17.01 | 17.11 | 60,064 | +0.45(+2.70%) |
Dec 27, 2010 | 15.97 | 16.95 | 15.94 | 16.66 | 76,494 | +0.54(+3.35%) |
Dec 23, 2010 | 16.08 | 16.53 | 16.07 | 16.12 | 35,914 | -0.08(-0.49%) |
Dec 22, 2010 | 16.00 | 16.23 | 15.89 | 16.20 | 68,931 | +0.20(+1.25%) |
Dec 21, 2010 | 16.18 | 16.28 | 15.95 | 16.00 | 76,292 | -0.26(-1.60%) |
Dec 20, 2010 | 16.61 | 17.06 | 16.10 | 16.26 | 220,496 | -0.55(-3.27%) |
Dec 17, 2010 | 15.97 | 16.90 | 15.97 | 16.81 | 129,711 | +0.84(+5.26%) |
Dec 16, 2010 | 15.50 | 16.10 | 15.50 | 15.97 | 71,827 | +0.46(+2.97%) |
Dec 15, 2010 | 16.31 | 16.31 | 15.47 | 15.51 | 96,753 | -0.93(-5.66%) |
Dec 14, 2010 | 16.75 | 16.75 | 16.21 | 16.44 | 67,375 | -0.30(-1.79%) |
Dec 13, 2010 | 16.99 | 16.99 | 16.61 | 16.74 | 108,219 | +0.00(+0.00%) |
Dec 10, 2010 | 17.00 | 17.14 | 16.68 | 16.74 | 48,551 | -0.32(-1.88%) |
Dec 09, 2010 | 17.08 | 17.30 | 16.93 | 17.06 | 135,080 | -0.29(-1.67%) |
Dec 08, 2010 | 17.32 | 17.49 | 17.09 | 17.35 | 34,455 | -0.15(-0.86%) |
Dec 07, 2010 | 18.31 | 18.31 | 17.24 | 17.50 | 468,910 | -0.61(-3.37%) |
Dec 06, 2010 | 17.87 | 18.35 | 17.87 | 18.11 | 66,809 | +0.03(+0.17%) |
Dec 03, 2010 | 18.16 | 18.30 | 17.99 | 18.08 | 48,777 | -0.01(-0.06%) |
Dec 02, 2010 | 17.97 | 18.20 | 17.76 | 18.09 | 279,100 | +0.38(+2.15%) |
Dec 01, 2010 | 17.78 | 18.28 | 17.28 | 17.71 | 234,997 | +0.33(+1.90%) |
Nov 30, 2010 | 17.25 | 17.63 | 17.06 | 17.38 | 242,773 | -0.06(-0.34%) |
Nov 29, 2010 | 17.66 | 17.83 | 17.12 | 17.44 | 206,481 | -0.05(-0.29%) |
Nov 26, 2010 | 16.54 | 17.63 | 16.54 | 17.49 | 445,098 | +1.14(+6.97%) |
Nov 24, 2010 | 15.50 | 16.35 | 16.35 | 16.35 | 679,989 | +1.15(+7.57%) |
Nov 23, 2010 | 14.42 | 15.50 | 14.29 | 15.20 | 525,607 | +0.67(+4.61%) |
Nov 22, 2010 | 14.47 | 14.55 | 14.30 | 14.53 | 109,245 | +0.17(+1.18%) |
Nov 19, 2010 | 14.10 | 14.43 | 14.06 | 14.36 | 89,023 | +0.26(+1.84%) |
Nov 18, 2010 | 13.83 | 14.31 | 13.83 | 14.10 | 62,433 | +0.48(+3.52%) |
Nov 17, 2010 | 13.75 | 13.75 | 13.53 | 13.62 | 133,753 | -0.08(-0.58%) |
Nov 16, 2010 | 14.20 | 14.20 | 13.41 | 13.70 | 235,512 | -0.69(-4.79%) |
Nov 15, 2010 | 14.20 | 14.44 | 14.10 | 14.39 | 376,473 | +0.13(+0.91%) |
Nov 12, 2010 | 15.04 | 15.14 | 14.08 | 14.26 | 95,921 | -0.73(-4.87%) |
Nov 11, 2010 | 14.64 | 14.99 | 14.48 | 14.99 | 150,321 | +0.31(+2.11%) |
Nov 10, 2010 | 14.49 | 14.77 | 14.10 | 14.68 | 78,128 | +0.09(+0.62%) |
Nov 09, 2010 | 14.85 | 15.20 | 14.56 | 14.59 | 120,254 | -0.27(-1.82%) |
Nov 08, 2010 | 14.97 | 15.18 | 14.75 | 14.86 | 70,740 | -0.06(-0.40%) |
Nov 05, 2010 | 15.00 | 15.12 | 14.65 | 14.92 | 59,687 | -0.12(-0.80%) |
Nov 04, 2010 | 14.40 | 15.86 | 14.35 | 15.04 | 283,894 | +0.69(+4.81%) |
Nov 03, 2010 | 14.12 | 14.55 | 14.06 | 14.35 | 87,693 | +0.10(+0.70%) |
Nov 02, 2010 | 14.94 | 15.19 | 13.77 | 14.25 | 209,799 | -0.57(-3.85%) |