Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.37 | 15.48 | 15.29 | 15.44 | 6,195 | +0.17(+1.08%) |
Jan 28, 2011 | 15.68 | 15.69 | 15.23 | 15.27 | 36,104 | -0.46(-2.90%) |
Jan 27, 2011 | 15.71 | 15.75 | 15.61 | 15.73 | 4,955 | +0.09(+0.57%) |
Jan 26, 2011 | 15.68 | 15.68 | 15.52 | 15.64 | 5,418 | +0.10(+0.65%) |
Jan 25, 2011 | 15.68 | 15.69 | 15.52 | 15.54 | 8,600 | -0.22(-1.40%) |
Jan 24, 2011 | 15.44 | 15.76 | 15.44 | 15.76 | 5,111 | +0.41(+2.70%) |
Jan 21, 2011 | 15.55 | 15.55 | 15.35 | 15.35 | 3,954 | -0.13(-0.83%) |
Jan 20, 2011 | 15.57 | 15.57 | 15.28 | 15.47 | 10,373 | -0.10(-0.66%) |
Jan 19, 2011 | 16.15 | 16.15 | 15.58 | 15.58 | 13,766 | -0.63(-3.90%) |
Jan 18, 2011 | 15.98 | 16.22 | 15.98 | 16.21 | 10,053 | +0.23(+1.44%) |
Jan 14, 2011 | 15.91 | 15.98 | 15.91 | 15.98 | 10,053 | +0.09(+0.55%) |
Jan 13, 2011 | 15.94 | 16.03 | 15.89 | 15.89 | 3,147 | -0.13(-0.83%) |
Jan 12, 2011 | 15.86 | 16.05 | 15.86 | 16.03 | 6,866 | +0.23(+1.45%) |
Jan 11, 2011 | 15.82 | 15.84 | 15.77 | 15.80 | 5,808 | +0.08(+0.53%) |
Jan 10, 2011 | 15.43 | 15.75 | 15.43 | 15.71 | 8,662 | +0.39(+2.53%) |
Jan 07, 2011 | 15.51 | 15.51 | 15.33 | 15.33 | 2,747 | -0.13(-0.84%) |
Jan 06, 2011 | 15.35 | 15.49 | 15.35 | 15.46 | 2,460 | +0.15(+0.96%) |
Jan 05, 2011 | 15.23 | 15.34 | 15.23 | 15.31 | 3,211 | +0.05(+0.30%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.15 | 15.26 | 3,386 | +0.01(+0.04%) |
Jan 03, 2011 | 15.17 | 15.34 | 15.17 | 15.26 | 4,440 | +0.18(+1.18%) |
Dec 31, 2010 | 15.08 | 15.11 | 15.06 | 15.08 | 3,718 | -0.07(-0.48%) |
Dec 30, 2010 | 15.13 | 15.15 | 15.12 | 15.15 | 3,623 | -0.00(-0.01%) |
Dec 29, 2010 | 15.11 | 15.17 | 15.11 | 15.15 | 5,208 | +0.08(+0.55%) |
Dec 28, 2010 | 15.05 | 15.11 | 15.04 | 15.07 | 8,330 | -0.04(-0.30%) |
Dec 27, 2010 | 15.32 | 15.32 | 14.98 | 15.12 | 6,346 | -0.09(-0.61%) |
Dec 23, 2010 | 15.17 | 15.23 | 15.17 | 15.21 | 3,206 | +0.00(+0.00%) |
Dec 22, 2010 | 15.15 | 15.21 | 15.13 | 15.21 | 30,532 | +0.05(+0.34%) |
Dec 21, 2010 | 15.09 | 15.20 | 15.09 | 15.16 | 3,582 | +0.07(+0.45%) |
Dec 20, 2010 | 15.06 | 15.13 | 15.05 | 15.09 | 4,430 | +0.03(+0.19%) |
Dec 17, 2010 | 15.05 | 15.06 | 14.97 | 15.06 | 17,596 | +0.10(+0.69%) |
Dec 16, 2010 | 14.94 | 15.06 | 14.94 | 14.96 | 7,610 | -0.11(-0.74%) |
Dec 15, 2010 | 15.14 | 15.23 | 15.05 | 15.07 | 12,875 | -0.07(-0.44%) |
Dec 14, 2010 | 15.37 | 15.37 | 15.14 | 15.14 | 3,739 | -0.28(-1.84%) |
Dec 13, 2010 | 15.61 | 15.61 | 15.41 | 15.42 | 12,868 | -0.15(-0.94%) |
Dec 10, 2010 | 15.46 | 15.57 | 15.43 | 15.57 | 4,073 | +0.09(+0.59%) |
Dec 09, 2010 | 15.48 | 15.49 | 15.38 | 15.48 | 3,802 | +0.07(+0.48%) |
Dec 08, 2010 | 15.33 | 15.41 | 15.26 | 15.40 | 5,326 | +0.13(+0.83%) |
Dec 07, 2010 | 15.49 | 15.49 | 15.27 | 15.27 | 15,356 | -0.05(-0.35%) |
Dec 06, 2010 | 15.24 | 15.33 | 15.19 | 15.33 | 8,072 | +0.08(+0.51%) |
Dec 03, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 4,196 | +0.17(+1.12%) |
Dec 02, 2010 | 14.84 | 15.08 | 14.84 | 15.08 | 6,564 | +0.21(+1.43%) |
Dec 01, 2010 | 14.75 | 14.88 | 14.75 | 14.87 | 10,210 | +0.40(+2.78%) |
Nov 30, 2010 | 14.48 | 14.53 | 14.47 | 14.47 | 4,148 | -0.05(-0.32%) |
Nov 29, 2010 | 14.54 | 14.54 | 14.35 | 14.51 | 3,401 | -0.21(-1.43%) |
Nov 24, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.41(+2.87%) |
Nov 23, 2010 | 14.25 | 14.32 | 14.24 | 14.31 | 5,538 | -0.08(-0.56%) |
Nov 22, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,196 | +0.10(+0.71%) |
Nov 19, 2010 | 14.28 | 14.34 | 14.28 | 14.29 | 2,675 | +0.10(+0.71%) |
Nov 18, 2010 | 14.05 | 14.24 | 14.05 | 14.19 | 4,888 | +0.21(+1.51%) |
Nov 17, 2010 | 14.13 | 14.13 | 13.95 | 13.98 | 7,418 | -0.14(-0.98%) |
Nov 16, 2010 | 14.47 | 14.47 | 14.08 | 14.12 | 5,415 | -0.48(-3.27%) |
Nov 15, 2010 | 14.53 | 14.64 | 14.49 | 14.59 | 7,022 | +0.10(+0.71%) |
Nov 12, 2010 | 14.72 | 14.72 | 14.36 | 14.49 | 2,602 | -0.18(-1.20%) |
Nov 11, 2010 | 14.58 | 14.73 | 14.47 | 14.67 | 34,051 | -0.16(-1.05%) |
Nov 10, 2010 | 14.82 | 14.82 | 14.63 | 14.82 | 16,970 | +0.03(+0.19%) |
Nov 09, 2010 | 15.15 | 15.15 | 14.80 | 14.80 | 7,273 | -0.29(-1.95%) |
Nov 08, 2010 | 14.95 | 15.14 | 14.95 | 15.09 | 10,221 | +0.15(+0.98%) |
Nov 05, 2010 | 14.97 | 15.04 | 14.90 | 14.94 | 10,408 | +0.09(+0.62%) |
Nov 04, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 5,188 | +0.56(+3.92%) |
Nov 03, 2010 | 14.30 | 14.30 | 14.23 | 14.29 | 3,098 | +0.03(+0.19%) |
Nov 02, 2010 | 14.18 | 14.29 | 14.14 | 14.26 | 3,182 | +0.22(+1.57%) |