Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 134,489 | +0.00(+0.03%) |
Jan 28, 2011 | 15.35 | 15.35 | 14.95 | 14.98 | 183,227 | -0.38(-2.48%) |
Jan 27, 2011 | 15.27 | 15.37 | 15.27 | 15.36 | 113,594 | +0.09(+0.61%) |
Jan 26, 2011 | 15.23 | 15.34 | 15.23 | 15.26 | 85,878 | +0.03(+0.19%) |
Jan 25, 2011 | 15.17 | 15.24 | 15.11 | 15.23 | 263,765 | +0.01(+0.04%) |
Jan 24, 2011 | 15.16 | 15.23 | 15.12 | 15.23 | 43,433 | +0.08(+0.50%) |
Jan 21, 2011 | 15.23 | 15.24 | 15.14 | 15.15 | 34,762 | -0.00(-0.01%) |
Jan 20, 2011 | 15.02 | 15.19 | 15.02 | 15.16 | 93,443 | +0.11(+0.72%) |
Jan 19, 2011 | 15.17 | 15.20 | 15.03 | 15.05 | 214,301 | -0.15(-1.01%) |
Jan 18, 2011 | 15.14 | 15.21 | 15.14 | 15.20 | 110,019 | +0.04(+0.23%) |
Jan 14, 2011 | 15.07 | 15.17 | 15.02 | 15.16 | 107,148 | +0.10(+0.65%) |
Jan 13, 2011 | 15.08 | 15.11 | 15.05 | 15.07 | 108,710 | -0.01(-0.09%) |
Jan 12, 2011 | 15.18 | 15.18 | 15.06 | 15.08 | 169,328 | +0.04(+0.27%) |
Jan 11, 2011 | 15.13 | 15.13 | 15.02 | 15.04 | 105,825 | -0.02(-0.10%) |
Jan 10, 2011 | 14.99 | 15.07 | 14.93 | 15.06 | 26,578 | -0.01(-0.04%) |
Jan 07, 2011 | 15.09 | 15.13 | 14.93 | 15.06 | 347,463 | +0.00(+0.01%) |
Jan 06, 2011 | 15.17 | 15.17 | 15.04 | 15.06 | 86,334 | -0.10(-0.64%) |
Jan 05, 2011 | 15.04 | 15.18 | 15.04 | 15.16 | 65,949 | +0.08(+0.56%) |
Jan 04, 2011 | 15.19 | 15.19 | 15.01 | 15.07 | 148,677 | -0.06(-0.40%) |
Jan 03, 2011 | 15.10 | 15.20 | 15.10 | 15.13 | 967,978 | +0.14(+0.96%) |
Dec 31, 2010 | 15.00 | 15.00 | 14.96 | 14.99 | 72,842 | -0.05(-0.35%) |
Dec 30, 2010 | 15.05 | 15.05 | 14.99 | 15.04 | 71,235 | +0.01(+0.06%) |
Dec 29, 2010 | 15.02 | 15.07 | 14.98 | 15.03 | 3,863,080 | +0.05(+0.33%) |
Dec 28, 2010 | 15.05 | 15.05 | 14.92 | 14.98 | 64,802 | -0.02(-0.13%) |
Dec 27, 2010 | 15.02 | 15.02 | 14.93 | 15.00 | 53,183 | -0.04(-0.27%) |
Dec 23, 2010 | 15.06 | 15.08 | 15.01 | 15.04 | 36,892 | -0.02(-0.15%) |
Dec 22, 2010 | 15.06 | 15.10 | 15.05 | 15.07 | 78,218 | +0.05(+0.34%) |
Dec 21, 2010 | 15.01 | 15.03 | 14.98 | 15.02 | 70,834 | +0.04(+0.30%) |
Dec 20, 2010 | 14.98 | 15.00 | 14.88 | 14.97 | 51,720 | +0.05(+0.32%) |
Dec 17, 2010 | 14.93 | 14.96 | 14.89 | 14.92 | 1,102,193 | +0.01(+0.06%) |
Dec 16, 2010 | 14.84 | 14.92 | 14.79 | 14.91 | 91,657 | +0.13(+0.88%) |
Dec 15, 2010 | 14.81 | 14.90 | 14.77 | 14.78 | 41,082 | -0.06(-0.38%) |
Dec 14, 2010 | 14.86 | 14.91 | 14.82 | 14.84 | 42,238 | -0.01(-0.08%) |
Dec 13, 2010 | 15.00 | 15.02 | 14.85 | 14.85 | 457,855 | -0.09(-0.63%) |
Dec 10, 2010 | 14.95 | 14.96 | 14.88 | 14.95 | 103,989 | +0.06(+0.40%) |
Dec 09, 2010 | 14.95 | 14.96 | 14.86 | 14.89 | 55,340 | +0.01(+0.09%) |
Dec 08, 2010 | 14.91 | 14.91 | 14.81 | 14.87 | 112,434 | -0.01(-0.06%) |
Dec 07, 2010 | 15.03 | 15.04 | 14.88 | 14.88 | 398,551 | +0.01(+0.07%) |
Dec 06, 2010 | 14.87 | 14.89 | 14.83 | 14.87 | 183,083 | -0.00(-0.01%) |
Dec 03, 2010 | 14.74 | 14.89 | 14.74 | 14.87 | 277,150 | +0.03(+0.19%) |
Dec 02, 2010 | 14.75 | 14.87 | 14.72 | 14.85 | 150,264 | +0.12(+0.81%) |
Dec 01, 2010 | 14.64 | 14.79 | 14.64 | 14.73 | 223,889 | +0.26(+1.77%) |
Nov 30, 2010 | 14.39 | 14.55 | 14.38 | 14.47 | 102,371 | -0.05(-0.35%) |
Nov 29, 2010 | 14.48 | 14.55 | 14.37 | 14.52 | 189,376 | -0.06(-0.41%) |
Nov 26, 2010 | 14.58 | 14.61 | 14.53 | 14.58 | 95,444 | -0.07(-0.47%) |
Nov 24, 2010 | 14.49 | 14.65 | 14.65 | 14.65 | 111,260 | +0.28(+1.92%) |
Nov 23, 2010 | 14.41 | 14.43 | 14.33 | 14.37 | 321,029 | -0.18(-1.21%) |
Nov 22, 2010 | 14.46 | 14.58 | 14.41 | 14.55 | 54,167 | +0.07(+0.50%) |
Nov 19, 2010 | 14.41 | 14.49 | 14.35 | 14.48 | 98,557 | +0.08(+0.55%) |
Nov 18, 2010 | 14.38 | 14.51 | 14.38 | 14.40 | 57,709 | +0.15(+1.04%) |
Nov 17, 2010 | 14.20 | 14.27 | 14.20 | 14.25 | 35,976 | +0.07(+0.51%) |
Nov 16, 2010 | 14.25 | 14.36 | 14.13 | 14.18 | 80,919 | -0.15(-1.03%) |
Nov 15, 2010 | 14.48 | 14.48 | 14.32 | 14.32 | 41,286 | -0.06(-0.43%) |
Nov 12, 2010 | 14.50 | 14.55 | 14.34 | 14.39 | 52,622 | -0.14(-0.99%) |
Nov 11, 2010 | 14.48 | 14.60 | 14.39 | 14.53 | 76,973 | -0.01(-0.06%) |
Nov 10, 2010 | 14.47 | 14.54 | 14.37 | 14.54 | 95,748 | +0.06(+0.40%) |
Nov 09, 2010 | 14.61 | 14.61 | 14.43 | 14.48 | 99,196 | -0.11(-0.73%) |
Nov 08, 2010 | 14.58 | 14.59 | 14.49 | 14.59 | 86,614 | -0.03(-0.18%) |
Nov 05, 2010 | 14.61 | 14.67 | 14.58 | 14.61 | 61,184 | +0.05(+0.33%) |
Nov 04, 2010 | 14.59 | 14.59 | 14.53 | 14.57 | 137,207 | +0.19(+1.35%) |
Nov 03, 2010 | 14.34 | 14.39 | 14.19 | 14.37 | 160,462 | +0.05(+0.34%) |
Nov 02, 2010 | 14.29 | 14.37 | 14.25 | 14.32 | 69,996 | +0.16(+1.15%) |