Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.58 | 15.82 | 15.55 | 15.71 | 2,242,797 | +0.13(+0.85%) |
Jan 28, 2011 | 16.06 | 16.06 | 15.42 | 15.58 | 1,596,335 | -0.40(-2.48%) |
Jan 27, 2011 | 16.52 | 16.60 | 15.91 | 15.97 | 1,492,326 | -0.52(-3.15%) |
Jan 26, 2011 | 16.39 | 16.69 | 16.24 | 16.49 | 1,406,229 | +0.19(+1.16%) |
Jan 25, 2011 | 16.39 | 16.40 | 16.08 | 16.30 | 618,352 | -0.06(-0.35%) |
Jan 24, 2011 | 16.21 | 16.41 | 16.16 | 16.36 | 589,885 | +0.29(+1.82%) |
Jan 21, 2011 | 16.65 | 16.66 | 16.00 | 16.07 | 1,032,198 | -0.50(-3.02%) |
Jan 20, 2011 | 16.67 | 16.75 | 16.43 | 16.57 | 1,683,443 | -0.03(-0.17%) |
Jan 19, 2011 | 16.77 | 16.89 | 16.52 | 16.59 | 1,374,862 | -0.08(-0.45%) |
Jan 18, 2011 | 16.26 | 16.85 | 16.24 | 16.67 | 1,634,268 | +0.67(+4.19%) |
Jan 14, 2011 | 16.10 | 16.15 | 15.90 | 16.00 | 1,137,666 | -0.36(-2.19%) |
Jan 13, 2011 | 16.43 | 16.53 | 16.27 | 16.36 | 941,741 | -0.19(-1.14%) |
Jan 12, 2011 | 16.54 | 16.67 | 16.42 | 16.55 | 1,900,456 | +0.01(+0.06%) |
Jan 11, 2011 | 16.28 | 16.56 | 16.21 | 16.54 | 1,301,202 | +0.42(+2.57%) |
Jan 10, 2011 | 16.08 | 16.20 | 15.98 | 16.12 | 1,061,778 | -0.04(-0.23%) |
Jan 07, 2011 | 16.21 | 16.40 | 15.99 | 16.16 | 1,353,456 | +0.06(+0.35%) |
Jan 06, 2011 | 16.01 | 16.24 | 15.93 | 16.10 | 2,797,125 | +0.03(+0.18%) |
Jan 05, 2011 | 15.58 | 16.13 | 15.58 | 16.08 | 2,593,862 | -0.02(-0.12%) |
Jan 04, 2011 | 15.83 | 16.09 | 15.76 | 16.09 | 1,506,325 | +0.06(+0.35%) |
Jan 03, 2011 | 16.09 | 16.16 | 15.69 | 16.04 | 1,779,078 | +0.11(+0.71%) |
Dec 31, 2010 | 15.98 | 16.03 | 15.83 | 15.92 | 590,264 | -0.04(-0.24%) |
Dec 30, 2010 | 15.92 | 16.08 | 15.78 | 15.96 | 1,326,598 | -0.03(-0.18%) |
Dec 29, 2010 | 15.54 | 16.03 | 15.47 | 15.99 | 2,000,484 | +0.38(+2.42%) |
Dec 28, 2010 | 15.51 | 15.69 | 15.40 | 15.61 | 561,577 | +0.04(+0.24%) |
Dec 27, 2010 | 15.58 | 15.63 | 15.44 | 15.58 | 593,619 | -0.03(-0.18%) |
Dec 23, 2010 | 15.40 | 15.64 | 15.38 | 15.60 | 597,881 | +0.18(+1.16%) |
Dec 22, 2010 | 15.40 | 15.51 | 15.23 | 15.42 | 711,547 | -0.01(-0.06%) |
Dec 21, 2010 | 15.55 | 15.64 | 15.38 | 15.43 | 1,077,697 | +0.05(+0.31%) |
Dec 20, 2010 | 15.53 | 15.61 | 15.07 | 15.39 | 910,066 | +0.05(+0.31%) |
Dec 17, 2010 | 15.25 | 15.55 | 15.19 | 15.34 | 1,769,009 | +0.36(+2.39%) |
Dec 16, 2010 | 14.50 | 15.02 | 14.48 | 14.98 | 1,017,614 | +0.43(+2.98%) |
Dec 15, 2010 | 14.91 | 15.12 | 14.43 | 14.55 | 1,359,817 | -0.12(-0.84%) |
Dec 14, 2010 | 14.62 | 14.75 | 14.50 | 14.67 | 994,757 | -0.05(-0.32%) |
Dec 13, 2010 | 14.62 | 14.75 | 14.56 | 14.72 | 887,937 | -0.04(-0.26%) |
Dec 10, 2010 | 14.51 | 14.79 | 14.30 | 14.75 | 1,070,738 | +0.18(+1.23%) |
Dec 09, 2010 | 14.50 | 14.58 | 14.27 | 14.58 | 716,000 | +0.07(+0.45%) |
Dec 08, 2010 | 14.79 | 14.87 | 14.47 | 14.51 | 929,437 | -0.31(-2.10%) |
Dec 07, 2010 | 15.08 | 15.09 | 14.75 | 14.82 | 753,303 | -0.10(-0.70%) |
Dec 06, 2010 | 15.03 | 15.03 | 14.85 | 14.92 | 794,039 | -0.25(-1.68%) |
Dec 03, 2010 | 14.92 | 15.19 | 14.86 | 15.18 | 820,032 | +0.08(+0.50%) |
Dec 02, 2010 | 14.59 | 15.25 | 14.58 | 15.10 | 1,544,886 | +0.67(+4.64%) |
Dec 01, 2010 | 14.51 | 14.57 | 14.08 | 14.43 | 1,260,388 | +0.06(+0.39%) |
Nov 30, 2010 | 13.88 | 14.46 | 13.83 | 14.38 | 2,342,341 | +0.43(+3.11%) |
Nov 29, 2010 | 13.65 | 13.96 | 13.58 | 13.94 | 944,615 | +0.28(+2.07%) |
Nov 26, 2010 | 13.61 | 13.77 | 13.55 | 13.66 | 669,589 | -0.29(-2.10%) |
Nov 24, 2010 | 13.70 | 13.95 | 13.95 | 13.95 | 1,447,351 | +0.73(+5.49%) |
Nov 23, 2010 | 13.54 | 13.60 | 13.19 | 13.23 | 2,002,791 | -0.49(-3.58%) |
Nov 22, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 969,957 | -0.09(-0.68%) |
Nov 19, 2010 | 13.79 | 13.85 | 13.58 | 13.81 | 1,134,686 | -0.11(-0.81%) |
Nov 18, 2010 | 13.87 | 13.92 | 13.80 | 13.92 | 1,277,230 | +0.17(+1.23%) |
Nov 17, 2010 | 13.74 | 13.82 | 13.64 | 13.75 | 686,530 | -0.03(-0.21%) |
Nov 16, 2010 | 13.81 | 13.87 | 13.57 | 13.78 | 1,473,036 | -0.17(-1.22%) |
Nov 15, 2010 | 14.52 | 14.52 | 13.83 | 13.95 | 712,631 | +0.13(+0.96%) |
Nov 12, 2010 | 14.06 | 14.13 | 13.79 | 13.82 | 1,175,220 | -0.28(-2.01%) |
Nov 11, 2010 | 14.15 | 14.19 | 14.05 | 14.10 | 498,359 | -0.13(-0.93%) |
Nov 10, 2010 | 14.41 | 14.44 | 14.21 | 14.24 | 917,736 | +0.03(+0.20%) |
Nov 09, 2010 | 14.25 | 14.35 | 14.13 | 14.21 | 938,068 | -0.06(-0.40%) |
Nov 08, 2010 | 14.07 | 14.27 | 13.97 | 14.26 | 992,361 | +0.04(+0.27%) |
Nov 05, 2010 | 14.20 | 14.25 | 14.08 | 14.23 | 973,177 | -0.01(-0.07%) |
Nov 04, 2010 | 14.11 | 14.41 | 14.08 | 14.24 | 1,165,420 | +0.13(+0.94%) |
Nov 03, 2010 | 13.91 | 14.15 | 13.85 | 14.10 | 1,871,106 | +0.29(+2.12%) |
Nov 02, 2010 | 13.73 | 13.89 | 13.69 | 13.81 | 317,779 | +0.17(+1.24%) |