Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.89 | 16.94 | 15.89 | 16.69 | 1,372,337 | +0.94(+5.93%) |
Jan 28, 2011 | 15.80 | 15.95 | 15.67 | 15.76 | 1,042,418 | -0.07(-0.47%) |
Jan 27, 2011 | 15.91 | 16.00 | 15.58 | 15.83 | 857,166 | -0.08(-0.52%) |
Jan 26, 2011 | 15.04 | 16.01 | 15.04 | 15.91 | 1,075,113 | +0.89(+5.90%) |
Jan 25, 2011 | 15.01 | 15.04 | 14.71 | 15.03 | 883,770 | -0.08(-0.54%) |
Jan 24, 2011 | 14.79 | 15.17 | 14.71 | 15.11 | 618,004 | +0.17(+1.15%) |
Jan 21, 2011 | 14.99 | 15.29 | 14.80 | 14.94 | 964,905 | +0.13(+0.89%) |
Jan 20, 2011 | 14.86 | 14.92 | 14.64 | 14.81 | 901,788 | -0.13(-0.88%) |
Jan 19, 2011 | 15.22 | 15.26 | 14.85 | 14.94 | 718,895 | -0.31(-2.04%) |
Jan 18, 2011 | 15.30 | 15.40 | 15.17 | 15.25 | 483,222 | -0.16(-1.01%) |
Jan 14, 2011 | 15.09 | 15.56 | 15.03 | 15.40 | 851,469 | +0.34(+2.23%) |
Jan 13, 2011 | 15.16 | 15.22 | 14.97 | 15.07 | 534,092 | -0.03(-0.22%) |
Jan 12, 2011 | 15.08 | 15.26 | 14.92 | 15.10 | 830,815 | +0.25(+1.71%) |
Jan 11, 2011 | 14.80 | 15.42 | 14.76 | 14.85 | 1,184,208 | +0.09(+0.61%) |
Jan 10, 2011 | 14.66 | 14.85 | 14.56 | 14.76 | 1,269,530 | -0.04(-0.28%) |
Jan 07, 2011 | 14.77 | 14.86 | 14.52 | 14.80 | 847,223 | +0.11(+0.73%) |
Jan 06, 2011 | 15.06 | 15.12 | 14.60 | 14.69 | 929,852 | -0.28(-1.86%) |
Jan 05, 2011 | 14.72 | 15.10 | 14.36 | 14.97 | 785,326 | +0.17(+1.16%) |
Jan 04, 2011 | 15.16 | 15.25 | 14.71 | 14.80 | 1,427,635 | -0.23(-1.53%) |
Jan 03, 2011 | 14.85 | 15.12 | 14.71 | 15.03 | 1,077,151 | +0.37(+2.52%) |
Dec 31, 2010 | 14.64 | 14.92 | 14.52 | 14.66 | 466,108 | -0.01(-0.06%) |
Dec 30, 2010 | 14.61 | 14.85 | 14.58 | 14.67 | 707,587 | +0.02(+0.11%) |
Dec 29, 2010 | 14.58 | 14.66 | 14.44 | 14.65 | 948,872 | +0.11(+0.79%) |
Dec 28, 2010 | 14.21 | 14.68 | 14.17 | 14.53 | 834,430 | +0.30(+2.13%) |
Dec 27, 2010 | 14.03 | 14.26 | 13.89 | 14.23 | 800,200 | +0.11(+0.76%) |
Dec 23, 2010 | 13.62 | 14.30 | 13.57 | 14.12 | 1,062,683 | +0.48(+3.49%) |
Dec 22, 2010 | 13.43 | 13.88 | 13.30 | 13.65 | 1,123,036 | +0.23(+1.71%) |
Dec 21, 2010 | 13.23 | 13.52 | 13.04 | 13.42 | 859,547 | +0.30(+2.31%) |
Dec 20, 2010 | 13.24 | 13.25 | 12.87 | 13.12 | 1,255,980 | -0.05(-0.37%) |
Dec 17, 2010 | 13.35 | 13.42 | 13.14 | 13.16 | 1,481,546 | -0.23(-1.71%) |
Dec 16, 2010 | 13.35 | 13.62 | 13.12 | 13.39 | 1,258,724 | +0.03(+0.24%) |
Dec 15, 2010 | 13.59 | 13.74 | 13.31 | 13.36 | 987,262 | -0.28(-2.08%) |
Dec 14, 2010 | 13.70 | 13.94 | 13.54 | 13.65 | 946,360 | +0.08(+0.58%) |
Dec 13, 2010 | 13.91 | 14.21 | 13.54 | 13.57 | 1,958,444 | +0.08(+0.58%) |
Dec 10, 2010 | 13.60 | 13.68 | 13.37 | 13.49 | 1,443,850 | -0.07(-0.52%) |
Dec 09, 2010 | 13.61 | 13.80 | 13.30 | 13.56 | 1,474,482 | -0.06(-0.46%) |
Dec 08, 2010 | 14.92 | 14.92 | 13.50 | 13.62 | 3,957,174 | -1.81(-11.70%) |
Dec 07, 2010 | 15.55 | 15.77 | 15.27 | 15.43 | 1,636,721 | +0.12(+0.77%) |
Dec 06, 2010 | 14.68 | 15.48 | 14.62 | 15.31 | 1,962,138 | +0.58(+3.96%) |
Dec 03, 2010 | 14.38 | 14.77 | 14.27 | 14.73 | 906,737 | +0.28(+1.91%) |
Dec 02, 2010 | 14.46 | 14.57 | 14.18 | 14.45 | 1,336,518 | +0.11(+0.77%) |
Dec 01, 2010 | 13.58 | 14.35 | 13.41 | 14.34 | 1,768,909 | +1.14(+8.60%) |
Nov 30, 2010 | 12.98 | 13.35 | 12.75 | 13.21 | 1,264,645 | +0.06(+0.48%) |
Nov 29, 2010 | 12.86 | 13.34 | 12.73 | 13.14 | 1,037,243 | +0.17(+1.34%) |
Nov 26, 2010 | 12.68 | 13.09 | 12.65 | 12.97 | 432,359 | +0.20(+1.54%) |
Nov 24, 2010 | 12.59 | 12.77 | 12.77 | 12.77 | 743,618 | +0.30(+2.40%) |
Nov 23, 2010 | 12.65 | 12.65 | 12.32 | 12.47 | 1,082,585 | -0.33(-2.59%) |
Nov 22, 2010 | 12.30 | 12.87 | 12.16 | 12.80 | 1,255,659 | +0.47(+3.77%) |
Nov 19, 2010 | 12.46 | 12.46 | 12.16 | 12.34 | 1,181,176 | -0.17(-1.32%) |
Nov 18, 2010 | 12.42 | 12.91 | 12.23 | 12.50 | 1,178,119 | +0.28(+2.26%) |
Nov 17, 2010 | 11.95 | 12.41 | 11.80 | 12.23 | 1,128,990 | +0.32(+2.65%) |
Nov 16, 2010 | 12.31 | 12.38 | 11.83 | 11.91 | 1,072,503 | -0.47(-3.82%) |
Nov 15, 2010 | 12.39 | 12.72 | 12.33 | 12.39 | 1,057,479 | +0.16(+1.29%) |
Nov 12, 2010 | 12.42 | 12.46 | 12.13 | 12.23 | 1,001,662 | -0.35(-2.81%) |
Nov 11, 2010 | 12.74 | 12.75 | 12.48 | 12.58 | 1,217,350 | -0.20(-1.60%) |
Nov 10, 2010 | 12.02 | 13.08 | 11.94 | 12.79 | 2,615,447 | +0.81(+6.76%) |
Nov 09, 2010 | 11.43 | 12.04 | 11.28 | 11.98 | 2,169,867 | +0.54(+4.75%) |
Nov 08, 2010 | 11.06 | 11.84 | 11.06 | 11.43 | 1,661,090 | +0.30(+2.68%) |
Nov 05, 2010 | 11.26 | 11.53 | 10.82 | 11.13 | 1,957,346 | +0.01(+0.11%) |
Nov 04, 2010 | 11.32 | 11.66 | 10.69 | 11.12 | 3,487,822 | +0.00(+0.04%) |
Nov 03, 2010 | 10.16 | 11.32 | 10.16 | 11.12 | 3,781,915 | +1.01(+10.04%) |
Nov 02, 2010 | 8.964 | 10.22 | 8.925 | 10.10 | 4,987,336 | +1.64(+19.42%) |