Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.29 | 19.39 | 19.19 | 19.26 | 211,525 | +0.09(+0.47%) |
Jan 28, 2011 | 19.34 | 19.61 | 19.15 | 19.17 | 304,678 | -0.26(-1.34%) |
Jan 27, 2011 | 19.51 | 19.65 | 19.25 | 19.43 | 461,669 | -0.31(-1.57%) |
Jan 26, 2011 | 19.24 | 20.00 | 19.24 | 19.74 | 529,794 | +0.94(+5.00%) |
Jan 25, 2011 | 18.56 | 18.87 | 18.51 | 18.80 | 268,953 | +0.06(+0.32%) |
Jan 24, 2011 | 18.43 | 18.98 | 18.40 | 18.74 | 287,225 | +0.32(+1.74%) |
Jan 21, 2011 | 18.59 | 18.74 | 18.40 | 18.42 | 415,343 | +0.01(+0.06%) |
Jan 20, 2011 | 18.47 | 18.62 | 18.01 | 18.41 | 292,964 | -0.22(-1.18%) |
Jan 19, 2011 | 18.54 | 18.80 | 18.53 | 18.63 | 209,812 | +0.10(+0.54%) |
Jan 18, 2011 | 18.30 | 18.68 | 18.25 | 18.53 | 222,628 | +0.31(+1.70%) |
Jan 14, 2011 | 17.99 | 18.31 | 17.90 | 18.22 | 209,098 | +0.16(+0.89%) |
Jan 13, 2011 | 18.18 | 18.18 | 17.97 | 18.06 | 235,766 | -0.19(-1.04%) |
Jan 12, 2011 | 17.77 | 18.28 | 17.75 | 18.25 | 361,259 | +0.52(+2.93%) |
Jan 11, 2011 | 17.21 | 17.81 | 17.21 | 17.73 | 342,507 | +0.53(+3.08%) |
Jan 10, 2011 | 17.20 | 17.27 | 17.00 | 17.20 | 205,964 | -0.15(-0.86%) |
Jan 07, 2011 | 17.31 | 17.38 | 17.16 | 17.35 | 237,688 | +0.13(+0.75%) |
Jan 06, 2011 | 17.14 | 17.32 | 17.07 | 17.22 | 327,794 | +0.08(+0.47%) |
Jan 05, 2011 | 17.00 | 17.22 | 16.81 | 17.14 | 251,550 | +0.07(+0.41%) |
Jan 04, 2011 | 17.44 | 17.82 | 16.87 | 17.07 | 561,343 | -0.47(-2.68%) |
Jan 03, 2011 | 17.30 | 17.59 | 17.30 | 17.54 | 145,561 | +0.28(+1.62%) |
Dec 31, 2010 | 16.99 | 17.59 | 16.93 | 17.26 | 364,844 | +0.28(+1.65%) |
Dec 30, 2010 | 16.92 | 17.02 | 16.81 | 16.98 | 216,090 | +0.10(+0.59%) |
Dec 29, 2010 | 16.75 | 16.94 | 16.75 | 16.88 | 75,158 | +0.17(+1.02%) |
Dec 28, 2010 | 16.81 | 16.85 | 16.61 | 16.71 | 64,249 | +0.01(+0.06%) |
Dec 27, 2010 | 16.86 | 16.86 | 16.56 | 16.70 | 63,080 | -0.14(-0.83%) |
Dec 23, 2010 | 16.54 | 16.93 | 16.54 | 16.84 | 231,759 | +0.23(+1.38%) |
Dec 22, 2010 | 16.45 | 16.63 | 16.41 | 16.61 | 74,270 | +0.13(+0.79%) |
Dec 21, 2010 | 16.30 | 16.51 | 16.22 | 16.48 | 173,904 | +0.18(+1.10%) |
Dec 20, 2010 | 16.37 | 16.51 | 16.26 | 16.30 | 215,704 | -0.08(-0.49%) |
Dec 17, 2010 | 16.59 | 16.61 | 16.32 | 16.38 | 323,927 | -0.23(-1.38%) |
Dec 16, 2010 | 16.54 | 16.64 | 16.48 | 16.61 | 231,698 | +0.05(+0.30%) |
Dec 15, 2010 | 16.52 | 16.62 | 16.42 | 16.56 | 263,497 | +0.07(+0.42%) |
Dec 14, 2010 | 16.46 | 16.56 | 16.37 | 16.49 | 320,632 | -0.01(-0.06%) |
Dec 13, 2010 | 16.30 | 16.55 | 16.30 | 16.50 | 327,655 | +0.24(+1.48%) |
Dec 10, 2010 | 16.13 | 16.28 | 16.10 | 16.26 | 247,593 | +0.10(+0.62%) |
Dec 09, 2010 | 16.39 | 16.49 | 16.12 | 16.16 | 143,108 | -0.23(-1.40%) |
Dec 08, 2010 | 16.46 | 16.54 | 16.23 | 16.39 | 154,633 | -0.09(-0.55%) |
Dec 07, 2010 | 16.65 | 16.84 | 16.41 | 16.48 | 220,501 | -0.04(-0.24%) |
Dec 06, 2010 | 16.04 | 16.57 | 16.04 | 16.52 | 300,299 | +0.40(+2.48%) |
Dec 03, 2010 | 16.12 | 16.17 | 15.93 | 16.12 | 212,772 | -0.11(-0.68%) |
Dec 02, 2010 | 16.10 | 16.28 | 16.06 | 16.23 | 241,930 | +0.25(+1.56%) |
Dec 01, 2010 | 15.92 | 16.04 | 15.90 | 15.98 | 123,880 | +0.29(+1.84%) |
Nov 30, 2010 | 15.70 | 15.81 | 15.65 | 15.69 | 183,668 | -0.16(-1.00%) |
Nov 29, 2010 | 15.81 | 15.90 | 15.72 | 15.85 | 174,655 | -0.04(-0.25%) |
Nov 26, 2010 | 15.96 | 16.04 | 15.86 | 15.89 | 135,117 | -0.12(-0.75%) |
Nov 24, 2010 | 16.10 | 16.01 | 16.01 | 16.01 | 298,497 | +0.08(+0.50%) |
Nov 23, 2010 | 16.01 | 16.03 | 15.75 | 15.93 | 229,036 | -0.15(-0.93%) |
Nov 22, 2010 | 16.09 | 16.26 | 15.96 | 16.08 | 224,951 | -0.03(-0.19%) |
Nov 19, 2010 | 16.05 | 16.21 | 15.98 | 16.11 | 209,024 | +0.06(+0.37%) |
Nov 18, 2010 | 16.14 | 16.35 | 16.02 | 16.05 | 234,684 | -0.04(-0.25%) |
Nov 17, 2010 | 16.12 | 16.26 | 15.97 | 16.09 | 329,610 | -0.16(-0.98%) |
Nov 16, 2010 | 16.44 | 16.56 | 16.06 | 16.25 | 523,141 | -0.48(-2.87%) |
Nov 15, 2010 | 16.55 | 16.83 | 16.50 | 16.73 | 254,399 | +0.21(+1.27%) |
Nov 12, 2010 | 16.75 | 16.80 | 16.42 | 16.52 | 363,983 | -0.34(-2.02%) |
Nov 11, 2010 | 16.79 | 16.88 | 16.59 | 16.86 | 200,581 | -0.07(-0.41%) |
Nov 10, 2010 | 17.00 | 17.12 | 16.68 | 16.93 | 251,064 | +0.00(+0.00%) |
Nov 09, 2010 | 15.58 | 17.16 | 15.58 | 16.93 | 564,020 | +1.51(+9.79%) |
Nov 08, 2010 | 15.30 | 15.61 | 15.25 | 15.42 | 151,730 | +0.01(+0.06%) |
Nov 05, 2010 | 15.56 | 15.63 | 15.40 | 15.41 | 155,206 | -0.05(-0.32%) |
Nov 04, 2010 | 15.50 | 15.63 | 15.33 | 15.46 | 231,604 | +0.10(+0.65%) |
Nov 03, 2010 | 15.63 | 15.72 | 15.14 | 15.36 | 280,338 | -0.25(-1.60%) |
Nov 02, 2010 | 15.73 | 15.83 | 15.52 | 15.61 | 194,780 | -0.01(-0.06%) |