Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.72 | 15.98 | 15.64 | 15.71 | 462,913 | +0.07(+0.44%) |
Jan 28, 2011 | 16.29 | 16.33 | 15.63 | 15.64 | 688,515 | -0.67(-4.10%) |
Jan 27, 2011 | 16.26 | 16.51 | 16.14 | 16.31 | 382,158 | +0.07(+0.45%) |
Jan 26, 2011 | 16.19 | 16.43 | 16.00 | 16.24 | 538,310 | +0.11(+0.70%) |
Jan 25, 2011 | 15.95 | 16.16 | 15.49 | 16.12 | 1,262,768 | -0.18(-1.12%) |
Jan 24, 2011 | 16.43 | 16.53 | 16.25 | 16.30 | 954,522 | -0.16(-0.96%) |
Jan 21, 2011 | 16.68 | 16.71 | 16.41 | 16.46 | 830,831 | -0.12(-0.73%) |
Jan 20, 2011 | 17.15 | 17.19 | 16.57 | 16.58 | 556,519 | -0.70(-4.04%) |
Jan 19, 2011 | 17.54 | 17.68 | 17.24 | 17.28 | 547,088 | -0.41(-2.29%) |
Jan 18, 2011 | 17.51 | 17.72 | 17.39 | 17.69 | 319,892 | +0.12(+0.69%) |
Jan 14, 2011 | 17.57 | 17.61 | 17.39 | 17.57 | 275,961 | +0.00(+0.00%) |
Jan 13, 2011 | 17.50 | 17.79 | 17.48 | 17.57 | 549,003 | +0.03(+0.19%) |
Jan 12, 2011 | 17.61 | 17.61 | 17.35 | 17.53 | 363,209 | +0.17(+0.98%) |
Jan 11, 2011 | 17.44 | 17.50 | 17.23 | 17.36 | 409,186 | -0.06(-0.33%) |
Jan 10, 2011 | 17.18 | 17.57 | 17.05 | 17.42 | 720,200 | +0.18(+1.04%) |
Jan 07, 2011 | 17.38 | 17.42 | 16.87 | 17.24 | 408,955 | -0.08(-0.47%) |
Jan 06, 2011 | 17.43 | 17.43 | 17.17 | 17.32 | 741,108 | -0.15(-0.88%) |
Jan 05, 2011 | 17.77 | 17.77 | 17.42 | 17.48 | 669,884 | -0.35(-1.96%) |
Jan 04, 2011 | 17.91 | 17.91 | 17.37 | 17.83 | 660,419 | +0.04(+0.25%) |
Jan 03, 2011 | 17.82 | 17.90 | 17.62 | 17.78 | 360,052 | +0.15(+0.83%) |
Dec 31, 2010 | 17.64 | 17.82 | 17.58 | 17.63 | 264,033 | -0.01(-0.05%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.63 | 17.64 | 203,813 | -0.04(-0.23%) |
Dec 29, 2010 | 17.67 | 17.75 | 17.65 | 17.68 | 112,864 | +0.09(+0.48%) |
Dec 28, 2010 | 17.61 | 17.69 | 17.55 | 17.60 | 179,838 | +0.01(+0.07%) |
Dec 27, 2010 | 17.61 | 17.66 | 17.45 | 17.59 | 151,969 | -0.07(-0.39%) |
Dec 23, 2010 | 17.68 | 17.76 | 17.57 | 17.66 | 206,199 | -0.02(-0.09%) |
Dec 22, 2010 | 17.59 | 17.71 | 17.53 | 17.67 | 560,254 | +0.11(+0.60%) |
Dec 21, 2010 | 17.42 | 17.58 | 17.42 | 17.57 | 393,995 | +0.26(+1.50%) |
Dec 20, 2010 | 17.23 | 17.38 | 17.19 | 17.31 | 910,019 | +0.08(+0.45%) |
Dec 17, 2010 | 17.20 | 17.32 | 17.05 | 17.23 | 806,184 | -0.00(-0.02%) |
Dec 16, 2010 | 16.61 | 17.24 | 16.56 | 17.23 | 562,070 | +0.68(+4.09%) |
Dec 15, 2010 | 16.60 | 16.80 | 16.49 | 16.56 | 309,322 | -0.05(-0.29%) |
Dec 14, 2010 | 16.52 | 16.79 | 16.51 | 16.60 | 175,902 | +0.17(+1.01%) |
Dec 13, 2010 | 16.52 | 16.65 | 16.41 | 16.44 | 316,756 | -0.04(-0.22%) |
Dec 10, 2010 | 16.46 | 16.71 | 16.28 | 16.47 | 801,912 | +0.09(+0.52%) |
Dec 09, 2010 | 16.48 | 16.53 | 16.25 | 16.39 | 319,212 | +0.07(+0.42%) |
Dec 08, 2010 | 16.34 | 16.55 | 16.28 | 16.32 | 374,866 | -0.01(-0.07%) |
Dec 07, 2010 | 16.40 | 16.43 | 16.24 | 16.33 | 587,295 | +0.16(+0.98%) |
Dec 06, 2010 | 15.68 | 16.27 | 15.63 | 16.17 | 537,213 | +0.50(+3.21%) |
Dec 03, 2010 | 15.61 | 15.71 | 15.46 | 15.67 | 472,761 | -0.03(-0.21%) |
Dec 02, 2010 | 15.65 | 15.74 | 15.52 | 15.70 | 560,614 | +0.10(+0.62%) |
Dec 01, 2010 | 15.63 | 15.69 | 15.45 | 15.61 | 657,729 | +0.29(+1.88%) |
Nov 30, 2010 | 15.09 | 15.42 | 15.05 | 15.32 | 397,354 | +0.03(+0.17%) |
Nov 29, 2010 | 15.28 | 15.37 | 14.92 | 15.29 | 373,505 | -0.15(-0.94%) |
Nov 26, 2010 | 15.39 | 15.60 | 15.27 | 15.44 | 146,405 | -0.07(-0.47%) |
Nov 24, 2010 | 15.04 | 15.51 | 15.51 | 15.51 | 274,413 | +0.54(+3.63%) |
Nov 23, 2010 | 15.37 | 15.37 | 14.86 | 14.97 | 425,940 | -0.61(-3.90%) |
Nov 22, 2010 | 15.54 | 15.66 | 15.17 | 15.58 | 711,334 | -0.01(-0.08%) |
Nov 19, 2010 | 15.06 | 15.64 | 14.86 | 15.59 | 1,002,479 | +0.52(+3.44%) |
Nov 18, 2010 | 14.73 | 15.25 | 14.64 | 15.07 | 1,331,001 | +0.55(+3.77%) |
Nov 17, 2010 | 14.19 | 14.67 | 14.10 | 14.52 | 287,248 | +0.31(+2.17%) |
Nov 16, 2010 | 14.66 | 14.84 | 14.04 | 14.22 | 716,055 | -0.70(-4.70%) |
Nov 15, 2010 | 14.92 | 15.11 | 14.69 | 14.92 | 257,613 | +0.10(+0.68%) |
Nov 12, 2010 | 14.88 | 14.99 | 14.72 | 14.81 | 303,048 | -0.21(-1.40%) |
Nov 11, 2010 | 15.02 | 15.19 | 14.96 | 15.03 | 208,714 | -0.19(-1.22%) |
Nov 10, 2010 | 14.96 | 15.32 | 14.69 | 15.21 | 426,560 | +0.26(+1.71%) |
Nov 09, 2010 | 15.33 | 15.39 | 14.82 | 14.96 | 472,281 | -0.36(-2.35%) |
Nov 08, 2010 | 14.73 | 15.51 | 14.64 | 15.32 | 1,169,825 | +0.67(+4.56%) |
Nov 05, 2010 | 14.64 | 14.71 | 14.54 | 14.65 | 569,486 | +0.04(+0.28%) |
Nov 04, 2010 | 14.09 | 14.83 | 14.06 | 14.61 | 1,999,272 | +0.93(+6.81%) |
Nov 03, 2010 | 13.24 | 14.24 | 13.24 | 13.68 | 1,013,825 | +0.38(+2.89%) |
Nov 02, 2010 | 13.14 | 13.30 | 12.99 | 13.29 | 454,190 | +0.33(+2.56%) |