Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.35 | 17.80 | 17.04 | 17.40 | 1,014,592 | +0.22(+1.28%) |
Jan 28, 2011 | 17.47 | 17.52 | 17.11 | 17.18 | 354,083 | -0.26(-1.49%) |
Jan 27, 2011 | 17.63 | 17.69 | 17.16 | 17.44 | 290,912 | -0.16(-0.91%) |
Jan 26, 2011 | 17.59 | 17.76 | 17.43 | 17.60 | 446,989 | +0.00(+0.00%) |
Jan 25, 2011 | 17.59 | 17.66 | 17.30 | 17.60 | 250,016 | +0.00(+0.00%) |
Jan 24, 2011 | 17.65 | 17.73 | 17.42 | 17.60 | 248,629 | -0.08(-0.45%) |
Jan 21, 2011 | 17.85 | 17.85 | 17.46 | 17.68 | 345,075 | -0.02(-0.11%) |
Jan 20, 2011 | 18.03 | 18.23 | 17.58 | 17.70 | 412,091 | -0.42(-2.32%) |
Jan 19, 2011 | 17.90 | 18.23 | 17.77 | 18.12 | 725,663 | +0.27(+1.51%) |
Jan 18, 2011 | 18.09 | 18.15 | 17.67 | 17.85 | 341,686 | -0.28(-1.54%) |
Jan 14, 2011 | 18.17 | 18.30 | 18.02 | 18.13 | 209,571 | -0.09(-0.49%) |
Jan 13, 2011 | 18.16 | 18.52 | 18.14 | 18.22 | 497,620 | +0.09(+0.50%) |
Jan 12, 2011 | 18.10 | 18.40 | 18.05 | 18.13 | 543,964 | +0.12(+0.67%) |
Jan 11, 2011 | 18.40 | 18.75 | 17.69 | 18.01 | 523,115 | -0.39(-2.12%) |
Jan 10, 2011 | 17.94 | 18.44 | 17.81 | 18.40 | 567,365 | +0.44(+2.45%) |
Jan 07, 2011 | 18.38 | 18.54 | 17.79 | 17.96 | 556,714 | -0.47(-2.55%) |
Jan 06, 2011 | 18.31 | 18.72 | 18.10 | 18.43 | 465,876 | +0.16(+0.88%) |
Jan 05, 2011 | 18.23 | 18.51 | 17.52 | 18.27 | 407,683 | +0.07(+0.38%) |
Jan 04, 2011 | 18.80 | 18.81 | 18.07 | 18.20 | 382,160 | -0.59(-3.14%) |
Jan 03, 2011 | 18.87 | 19.00 | 18.73 | 18.79 | 478,302 | -0.01(-0.05%) |
Dec 31, 2010 | 18.50 | 18.96 | 18.43 | 18.80 | 249,671 | +0.31(+1.68%) |
Dec 30, 2010 | 18.45 | 18.51 | 18.27 | 18.49 | 186,630 | +0.03(+0.16%) |
Dec 29, 2010 | 18.11 | 18.52 | 18.01 | 18.46 | 145,382 | +0.33(+1.82%) |
Dec 28, 2010 | 18.19 | 18.34 | 17.80 | 18.13 | 216,669 | +0.00(+0.00%) |
Dec 27, 2010 | 18.40 | 18.46 | 17.98 | 18.13 | 434,213 | -0.33(-1.79%) |
Dec 23, 2010 | 18.49 | 18.65 | 18.29 | 18.46 | 271,853 | +0.04(+0.22%) |
Dec 22, 2010 | 18.61 | 18.83 | 18.17 | 18.42 | 389,202 | -0.21(-1.13%) |
Dec 21, 2010 | 17.91 | 18.83 | 17.75 | 18.63 | 1,229,242 | +1.18(+6.76%) |
Dec 20, 2010 | 17.09 | 17.61 | 17.00 | 17.45 | 435,030 | +0.36(+2.11%) |
Dec 17, 2010 | 16.97 | 17.10 | 16.84 | 17.09 | 533,629 | +0.28(+1.67%) |
Dec 16, 2010 | 16.71 | 16.92 | 16.66 | 16.81 | 468,708 | +0.13(+0.78%) |
Dec 15, 2010 | 16.49 | 17.00 | 16.35 | 16.68 | 780,510 | +0.15(+0.91%) |
Dec 14, 2010 | 16.63 | 16.63 | 16.02 | 16.53 | 704,516 | -0.49(-2.88%) |
Dec 13, 2010 | 16.75 | 17.24 | 16.50 | 17.02 | 1,057,276 | +0.17(+1.01%) |
Dec 10, 2010 | 16.32 | 17.10 | 16.15 | 16.85 | 5,674,831 | +1.21(+7.74%) |
Dec 09, 2010 | 15.65 | 15.88 | 15.57 | 15.64 | 389,488 | -0.07(-0.45%) |
Dec 08, 2010 | 15.81 | 15.85 | 15.39 | 15.71 | 504,571 | -0.10(-0.63%) |
Dec 07, 2010 | 16.02 | 16.12 | 15.66 | 15.81 | 278,169 | -0.32(-1.98%) |
Dec 06, 2010 | 16.01 | 16.17 | 15.88 | 16.13 | 153,241 | +0.07(+0.44%) |
Dec 03, 2010 | 16.15 | 16.15 | 15.88 | 16.06 | 383,543 | +0.31(+1.97%) |
Dec 02, 2010 | 16.08 | 17.71 | 14.93 | 15.75 | 1,979,118 | -0.02(-0.13%) |
Dec 01, 2010 | 15.24 | 15.80 | 15.22 | 15.77 | 816,336 | +0.69(+4.58%) |
Nov 30, 2010 | 15.20 | 15.41 | 15.00 | 15.08 | 875,426 | -0.18(-1.18%) |
Nov 29, 2010 | 14.82 | 15.40 | 14.82 | 15.26 | 481,895 | +0.37(+2.48%) |
Nov 26, 2010 | 14.67 | 14.95 | 14.63 | 14.89 | 281,910 | +0.29(+1.99%) |
Nov 24, 2010 | 14.72 | 14.60 | 14.60 | 14.60 | 441,900 | -0.02(-0.14%) |
Nov 23, 2010 | 14.69 | 15.00 | 14.47 | 14.62 | 261,294 | -0.17(-1.15%) |
Nov 22, 2010 | 14.97 | 15.06 | 14.68 | 14.79 | 292,199 | -0.23(-1.53%) |
Nov 19, 2010 | 15.28 | 15.28 | 14.70 | 15.02 | 406,204 | -0.24(-1.57%) |
Nov 18, 2010 | 15.50 | 15.82 | 15.20 | 15.26 | 177,868 | +0.03(+0.20%) |
Nov 17, 2010 | 15.14 | 15.61 | 14.99 | 15.23 | 158,230 | +0.03(+0.20%) |
Nov 16, 2010 | 15.56 | 15.78 | 15.11 | 15.20 | 304,413 | -0.41(-2.63%) |
Nov 15, 2010 | 15.95 | 16.29 | 15.50 | 15.61 | 251,574 | -0.31(-1.95%) |
Nov 12, 2010 | 15.38 | 16.45 | 15.38 | 15.92 | 422,284 | +0.42(+2.71%) |
Nov 11, 2010 | 14.65 | 15.76 | 14.65 | 15.50 | 371,665 | +0.78(+5.30%) |
Nov 10, 2010 | 14.24 | 14.80 | 14.02 | 14.72 | 166,199 | +0.13(+0.89%) |
Nov 09, 2010 | 14.50 | 14.76 | 14.44 | 14.59 | 207,408 | +0.02(+0.14%) |
Nov 08, 2010 | 14.31 | 14.89 | 14.23 | 14.57 | 287,568 | +0.20(+1.39%) |
Nov 05, 2010 | 14.34 | 14.40 | 14.09 | 14.37 | 169,554 | +0.09(+0.63%) |
Nov 04, 2010 | 14.32 | 14.55 | 13.86 | 14.28 | 176,670 | +0.10(+0.71%) |
Nov 03, 2010 | 14.10 | 14.26 | 13.75 | 14.18 | 126,112 | +0.07(+0.50%) |
Nov 02, 2010 | 14.00 | 14.23 | 13.90 | 14.11 | 160,835 | +0.22(+1.58%) |