Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.67 | 16.79 | 16.48 | 16.54 | 118,545 | -0.23(-1.37%) |
Jan 28, 2011 | 16.37 | 16.88 | 16.37 | 16.77 | 348,815 | +0.18(+1.06%) |
Jan 27, 2011 | 16.48 | 16.67 | 16.35 | 16.60 | 160,320 | +0.11(+0.69%) |
Jan 26, 2011 | 16.91 | 16.91 | 16.41 | 16.48 | 421,171 | -0.51(-2.99%) |
Jan 25, 2011 | 16.76 | 17.14 | 16.60 | 16.99 | 363,488 | +0.34(+2.02%) |
Jan 24, 2011 | 16.75 | 16.77 | 16.61 | 16.65 | 150,012 | +0.03(+0.19%) |
Jan 21, 2011 | 16.34 | 16.63 | 16.30 | 16.62 | 166,904 | +0.21(+1.30%) |
Jan 20, 2011 | 16.68 | 16.69 | 16.25 | 16.41 | 296,373 | -0.44(-2.61%) |
Jan 19, 2011 | 16.66 | 16.85 | 16.66 | 16.85 | 86,751 | +0.24(+1.42%) |
Jan 18, 2011 | 16.63 | 16.72 | 16.39 | 16.61 | 252,281 | -0.16(-0.96%) |
Jan 14, 2011 | 17.13 | 17.16 | 16.77 | 16.77 | 158,546 | -0.20(-1.19%) |
Jan 13, 2011 | 16.68 | 17.11 | 16.59 | 16.98 | 278,143 | +0.27(+1.60%) |
Jan 12, 2011 | 16.72 | 16.88 | 16.63 | 16.71 | 185,256 | -0.25(-1.48%) |
Jan 11, 2011 | 17.00 | 17.03 | 16.71 | 16.96 | 150,439 | -0.18(-1.05%) |
Jan 10, 2011 | 17.08 | 17.18 | 16.89 | 17.14 | 138,415 | +0.15(+0.88%) |
Jan 07, 2011 | 16.67 | 17.06 | 16.50 | 16.99 | 270,251 | +0.23(+1.37%) |
Jan 06, 2011 | 16.65 | 16.86 | 16.52 | 16.76 | 230,130 | +0.09(+0.56%) |
Jan 05, 2011 | 17.04 | 17.08 | 16.54 | 16.67 | 394,479 | -0.74(-4.25%) |
Jan 04, 2011 | 17.25 | 17.48 | 17.17 | 17.41 | 80,831 | +0.03(+0.19%) |
Jan 03, 2011 | 17.28 | 17.68 | 17.17 | 17.37 | 193,637 | -0.23(-1.30%) |
Dec 31, 2010 | 17.40 | 17.83 | 17.37 | 17.60 | 226,308 | +0.36(+2.11%) |
Dec 30, 2010 | 17.12 | 17.30 | 17.00 | 17.24 | 68,291 | -0.03(-0.19%) |
Dec 29, 2010 | 16.78 | 17.39 | 16.67 | 17.27 | 234,078 | +0.56(+3.34%) |
Dec 28, 2010 | 17.20 | 17.22 | 16.61 | 16.71 | 174,050 | -0.69(-3.94%) |
Dec 27, 2010 | 17.03 | 17.40 | 16.86 | 17.40 | 85,965 | +0.33(+1.96%) |
Dec 23, 2010 | 17.19 | 17.19 | 16.94 | 17.07 | 95,666 | -0.20(-1.16%) |
Dec 22, 2010 | 17.38 | 17.40 | 17.19 | 17.27 | 183,967 | -0.21(-1.19%) |
Dec 21, 2010 | 17.27 | 17.47 | 17.01 | 17.47 | 136,888 | +0.20(+1.13%) |
Dec 20, 2010 | 17.50 | 17.65 | 17.09 | 17.28 | 390,037 | -0.06(-0.35%) |
Dec 17, 2010 | 16.85 | 17.50 | 16.81 | 17.34 | 250,633 | +0.65(+3.90%) |
Dec 16, 2010 | 16.52 | 16.69 | 16.35 | 16.69 | 375,584 | +0.20(+1.24%) |
Dec 15, 2010 | 16.90 | 16.93 | 16.31 | 16.48 | 363,789 | -0.42(-2.48%) |
Dec 14, 2010 | 17.05 | 17.24 | 16.66 | 16.90 | 443,813 | -0.55(-3.13%) |
Dec 13, 2010 | 17.21 | 17.59 | 17.13 | 17.45 | 96,946 | +0.14(+0.78%) |
Dec 10, 2010 | 17.36 | 17.55 | 17.31 | 17.31 | 108,512 | -0.19(-1.07%) |
Dec 09, 2010 | 17.46 | 17.70 | 17.15 | 17.50 | 348,932 | +0.16(+0.94%) |
Dec 08, 2010 | 17.50 | 17.51 | 16.94 | 17.34 | 491,480 | -0.36(-2.01%) |
Dec 07, 2010 | 17.91 | 17.97 | 17.32 | 17.69 | 371,838 | -0.77(-4.20%) |
Dec 06, 2010 | 18.21 | 18.47 | 18.17 | 18.47 | 162,763 | +0.50(+2.78%) |
Dec 03, 2010 | 18.35 | 18.35 | 17.96 | 17.97 | 86,576 | -0.29(-1.57%) |
Dec 02, 2010 | 18.38 | 18.59 | 18.22 | 18.25 | 112,779 | -0.15(-0.80%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.37 | 18.40 | 153,668 | -0.79(-4.10%) |
Nov 30, 2010 | 19.52 | 19.52 | 19.10 | 19.19 | 229,115 | +0.17(+0.91%) |
Nov 29, 2010 | 18.89 | 19.03 | 18.73 | 19.01 | 395,719 | +0.35(+1.85%) |
Nov 26, 2010 | 18.56 | 18.68 | 18.51 | 18.67 | 360,659 | +0.47(+2.58%) |
Nov 24, 2010 | 18.60 | 18.20 | 18.20 | 18.20 | 332,808 | -0.66(-3.51%) |
Nov 23, 2010 | 18.93 | 19.03 | 18.84 | 18.86 | 160,670 | +0.18(+0.99%) |
Nov 22, 2010 | 18.82 | 18.90 | 18.47 | 18.68 | 150,803 | +0.18(+0.95%) |
Nov 19, 2010 | 18.38 | 18.50 | 18.29 | 18.50 | 47,626 | +0.21(+1.17%) |
Nov 18, 2010 | 18.17 | 18.29 | 17.93 | 18.29 | 117,337 | +0.10(+0.54%) |
Nov 17, 2010 | 18.24 | 18.59 | 18.06 | 18.19 | 85,785 | -0.16(-0.86%) |
Nov 16, 2010 | 17.91 | 18.40 | 17.58 | 18.35 | 167,349 | +0.81(+4.61%) |
Nov 15, 2010 | 18.01 | 18.21 | 17.53 | 17.54 | 218,304 | -0.73(-4.00%) |
Nov 12, 2010 | 18.46 | 18.60 | 18.26 | 18.27 | 86,634 | -0.21(-1.13%) |
Nov 11, 2010 | 18.48 | 18.56 | 18.41 | 18.48 | 154,535 | +0.00(+0.00%) |
Nov 10, 2010 | 18.48 | 18.60 | 18.01 | 18.48 | 430,805 | +0.02(+0.11%) |
Nov 09, 2010 | 19.30 | 19.30 | 18.41 | 18.46 | 343,367 | -0.82(-4.27%) |
Nov 08, 2010 | 19.34 | 19.44 | 19.04 | 19.28 | 147,901 | +0.16(+0.83%) |
Nov 05, 2010 | 19.23 | 19.41 | 19.12 | 19.12 | 192,604 | -0.67(-3.41%) |
Nov 04, 2010 | 19.60 | 19.89 | 19.57 | 19.80 | 257,568 | +0.29(+1.48%) |
Nov 03, 2010 | 20.59 | 20.78 | 19.29 | 19.51 | 841,315 | -0.76(-3.76%) |
Nov 02, 2010 | 20.07 | 20.33 | 20.07 | 20.27 | 75,459 | +0.49(+2.46%) |