Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.95 | 16.95 | 16.05 | 16.10 | 168,015 | -0.89(-5.24%) |
Jan 28, 2011 | 17.15 | 17.25 | 16.77 | 16.99 | 130,383 | -0.23(-1.34%) |
Jan 27, 2011 | 17.49 | 17.50 | 16.51 | 17.22 | 84,164 | -0.28(-1.60%) |
Jan 26, 2011 | 17.15 | 17.50 | 16.97 | 17.50 | 92,893 | +0.35(+2.04%) |
Jan 25, 2011 | 16.98 | 17.16 | 16.87 | 17.15 | 66,534 | +0.05(+0.29%) |
Jan 24, 2011 | 16.93 | 17.29 | 16.90 | 17.10 | 90,969 | +0.14(+0.83%) |
Jan 21, 2011 | 17.05 | 17.05 | 16.75 | 16.96 | 56,628 | -0.02(-0.12%) |
Jan 20, 2011 | 17.36 | 17.39 | 16.98 | 16.98 | 102,590 | -0.42(-2.41%) |
Jan 19, 2011 | 17.63 | 17.63 | 17.33 | 17.40 | 79,805 | -0.24(-1.36%) |
Jan 18, 2011 | 17.39 | 17.72 | 17.20 | 17.64 | 159,474 | +0.09(+0.51%) |
Jan 14, 2011 | 17.65 | 17.65 | 16.91 | 17.55 | 97,387 | -0.07(-0.40%) |
Jan 13, 2011 | 17.65 | 17.69 | 17.30 | 17.62 | 50,849 | +0.07(+0.40%) |
Jan 12, 2011 | 17.67 | 17.67 | 17.24 | 17.55 | 128,393 | +0.16(+0.92%) |
Jan 11, 2011 | 17.29 | 17.44 | 17.23 | 17.39 | 105,297 | +0.12(+0.69%) |
Jan 10, 2011 | 17.13 | 17.39 | 17.01 | 17.27 | 70,812 | +0.10(+0.58%) |
Jan 07, 2011 | 16.45 | 17.17 | 16.45 | 17.17 | 94,980 | +0.77(+4.70%) |
Jan 06, 2011 | 16.19 | 16.58 | 16.08 | 16.40 | 93,067 | +0.19(+1.17%) |
Jan 05, 2011 | 16.08 | 16.91 | 15.92 | 16.21 | 221,936 | -0.27(-1.64%) |
Jan 04, 2011 | 16.75 | 16.93 | 16.03 | 16.48 | 123,182 | -0.36(-2.14%) |
Jan 03, 2011 | 16.48 | 17.00 | 16.42 | 16.84 | 72,696 | +0.48(+2.93%) |
Dec 31, 2010 | 16.46 | 16.82 | 16.03 | 16.36 | 124,558 | +0.13(+0.80%) |
Dec 30, 2010 | 15.40 | 16.50 | 15.17 | 16.23 | 184,890 | +0.85(+5.53%) |
Dec 29, 2010 | 15.40 | 15.40 | 15.27 | 15.38 | 71,918 | -0.02(-0.13%) |
Dec 28, 2010 | 15.28 | 15.56 | 15.05 | 15.40 | 48,378 | +0.18(+1.18%) |
Dec 27, 2010 | 15.41 | 15.69 | 15.11 | 15.22 | 40,668 | -0.44(-2.81%) |
Dec 23, 2010 | 15.70 | 15.75 | 15.56 | 15.66 | 39,231 | -0.04(-0.25%) |
Dec 22, 2010 | 15.82 | 15.99 | 15.67 | 15.70 | 36,323 | -0.13(-0.82%) |
Dec 21, 2010 | 15.90 | 16.00 | 15.77 | 15.83 | 106,790 | +0.05(+0.32%) |
Dec 20, 2010 | 15.22 | 15.87 | 14.46 | 15.78 | 111,542 | +0.65(+4.30%) |
Dec 17, 2010 | 15.63 | 15.63 | 14.94 | 15.13 | 87,361 | -0.52(-3.32%) |
Dec 16, 2010 | 16.00 | 16.00 | 15.37 | 15.65 | 82,706 | -0.07(-0.45%) |
Dec 15, 2010 | 15.47 | 16.23 | 15.26 | 15.72 | 104,609 | +0.25(+1.62%) |
Dec 14, 2010 | 15.47 | 15.50 | 14.94 | 15.47 | 36,734 | +0.09(+0.59%) |
Dec 13, 2010 | 15.27 | 15.64 | 15.14 | 15.38 | 74,432 | +0.13(+0.85%) |
Dec 10, 2010 | 15.05 | 15.25 | 14.94 | 15.25 | 58,668 | +0.17(+1.13%) |
Dec 09, 2010 | 14.89 | 15.50 | 14.80 | 15.08 | 86,084 | +0.21(+1.41%) |
Dec 08, 2010 | 14.78 | 15.00 | 14.69 | 14.87 | 72,997 | +0.13(+0.88%) |
Dec 07, 2010 | 14.84 | 14.85 | 14.50 | 14.74 | 81,744 | -0.02(-0.14%) |
Dec 06, 2010 | 14.44 | 14.84 | 14.16 | 14.76 | 189,657 | +0.34(+2.36%) |
Dec 03, 2010 | 14.03 | 14.49 | 14.03 | 14.42 | 109,628 | +0.26(+1.84%) |
Dec 02, 2010 | 14.15 | 14.27 | 13.97 | 14.16 | 126,178 | -0.02(-0.14%) |
Dec 01, 2010 | 13.82 | 14.30 | 13.76 | 14.18 | 251,376 | +0.54(+3.96%) |
Nov 30, 2010 | 13.60 | 13.80 | 13.40 | 13.64 | 438,832 | -0.11(-0.80%) |
Nov 29, 2010 | 13.60 | 13.77 | 13.38 | 13.75 | 57,999 | +0.11(+0.81%) |
Nov 26, 2010 | 13.63 | 13.67 | 13.38 | 13.64 | 20,162 | -0.11(-0.80%) |
Nov 24, 2010 | 13.58 | 13.75 | 13.75 | 13.75 | 105,690 | +0.23(+1.70%) |
Nov 23, 2010 | 13.67 | 13.78 | 13.42 | 13.52 | 52,209 | -0.24(-1.74%) |
Nov 22, 2010 | 13.33 | 13.87 | 13.07 | 13.76 | 84,059 | +0.34(+2.53%) |
Nov 19, 2010 | 13.11 | 13.48 | 12.99 | 13.42 | 60,214 | +0.28(+2.13%) |
Nov 18, 2010 | 13.09 | 13.29 | 13.00 | 13.14 | 77,823 | +0.19(+1.47%) |
Nov 17, 2010 | 13.13 | 13.26 | 12.89 | 12.95 | 63,396 | -0.15(-1.15%) |
Nov 16, 2010 | 13.22 | 13.54 | 12.96 | 13.10 | 155,634 | -0.25(-1.87%) |
Nov 15, 2010 | 13.26 | 13.49 | 13.11 | 13.35 | 75,275 | +0.11(+0.83%) |
Nov 12, 2010 | 13.35 | 13.42 | 12.98 | 13.24 | 41,804 | -0.27(-2.00%) |
Nov 11, 2010 | 13.17 | 13.68 | 13.17 | 13.51 | 71,389 | +0.19(+1.43%) |
Nov 10, 2010 | 13.15 | 13.36 | 12.99 | 13.32 | 78,975 | +0.19(+1.45%) |
Nov 09, 2010 | 13.27 | 13.47 | 13.13 | 13.13 | 76,351 | -0.19(-1.43%) |
Nov 08, 2010 | 13.31 | 13.51 | 13.23 | 13.32 | 35,417 | -0.07(-0.52%) |
Nov 05, 2010 | 13.57 | 13.57 | 13.17 | 13.39 | 88,320 | -0.21(-1.54%) |
Nov 04, 2010 | 13.45 | 13.82 | 13.32 | 13.60 | 192,272 | +0.30(+2.26%) |
Nov 03, 2010 | 13.32 | 13.48 | 13.11 | 13.30 | 40,534 | -0.02(-0.15%) |
Nov 02, 2010 | 13.05 | 13.52 | 12.92 | 13.32 | 140,959 | +0.31(+2.38%) |