Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.69 | 15.79 | 15.23 | 15.41 | 82,588 | -0.19(-1.20%) |
Jan 28, 2011 | 16.33 | 16.33 | 15.51 | 15.60 | 97,549 | -0.69(-4.24%) |
Jan 27, 2011 | 16.30 | 16.47 | 15.93 | 16.29 | 88,508 | -0.01(-0.05%) |
Jan 26, 2011 | 15.64 | 16.36 | 15.62 | 16.30 | 92,941 | +0.71(+4.53%) |
Jan 25, 2011 | 15.39 | 15.66 | 14.91 | 15.59 | 72,532 | +0.02(+0.10%) |
Jan 24, 2011 | 15.61 | 15.88 | 15.49 | 15.57 | 51,583 | -0.21(-1.34%) |
Jan 21, 2011 | 16.09 | 16.09 | 15.65 | 15.78 | 60,519 | -0.15(-0.92%) |
Jan 20, 2011 | 16.11 | 16.32 | 15.89 | 15.93 | 40,566 | -0.34(-2.10%) |
Jan 19, 2011 | 16.77 | 16.90 | 16.19 | 16.27 | 71,663 | -0.58(-3.47%) |
Jan 18, 2011 | 17.32 | 17.37 | 16.55 | 16.86 | 57,568 | -0.63(-3.58%) |
Jan 14, 2011 | 17.82 | 17.83 | 17.43 | 17.48 | 69,966 | -0.32(-1.82%) |
Jan 13, 2011 | 17.44 | 17.84 | 17.44 | 17.81 | 50,550 | +0.34(+1.95%) |
Jan 12, 2011 | 17.51 | 17.68 | 17.38 | 17.47 | 27,413 | +0.24(+1.37%) |
Jan 11, 2011 | 17.26 | 17.87 | 16.96 | 17.23 | 129,284 | +0.12(+0.71%) |
Jan 10, 2011 | 17.10 | 17.26 | 16.86 | 17.11 | 39,300 | -0.11(-0.61%) |
Jan 07, 2011 | 16.49 | 17.26 | 16.38 | 17.21 | 100,295 | +0.73(+4.44%) |
Jan 06, 2011 | 16.67 | 16.95 | 16.20 | 16.48 | 75,099 | -0.24(-1.46%) |
Jan 05, 2011 | 16.25 | 16.90 | 16.04 | 16.73 | 85,189 | +0.46(+2.85%) |
Jan 04, 2011 | 18.38 | 18.38 | 16.17 | 16.26 | 179,166 | -2.05(-11.18%) |
Jan 03, 2011 | 18.20 | 18.58 | 17.99 | 18.31 | 36,071 | +0.33(+1.85%) |
Dec 31, 2010 | 17.88 | 18.26 | 17.80 | 17.98 | 27,038 | +0.09(+0.50%) |
Dec 30, 2010 | 18.19 | 18.25 | 17.86 | 17.89 | 31,073 | -0.24(-1.30%) |
Dec 29, 2010 | 17.60 | 18.25 | 17.48 | 18.12 | 38,130 | +0.52(+2.95%) |
Dec 28, 2010 | 18.00 | 18.00 | 17.53 | 17.60 | 32,353 | -0.32(-1.77%) |
Dec 27, 2010 | 17.70 | 18.22 | 17.47 | 17.92 | 74,813 | +0.10(+0.55%) |
Dec 23, 2010 | 17.56 | 17.87 | 17.56 | 17.82 | 72,873 | +0.32(+1.81%) |
Dec 22, 2010 | 16.90 | 17.60 | 16.77 | 17.51 | 68,637 | +0.61(+3.61%) |
Dec 21, 2010 | 16.57 | 17.05 | 16.32 | 16.90 | 92,299 | +0.43(+2.61%) |
Dec 20, 2010 | 16.81 | 16.81 | 16.03 | 16.47 | 110,098 | -0.32(-1.89%) |
Dec 17, 2010 | 16.89 | 17.08 | 16.47 | 16.78 | 127,488 | -0.12(-0.72%) |
Dec 16, 2010 | 16.82 | 17.25 | 16.43 | 16.90 | 53,687 | +0.06(+0.39%) |
Dec 15, 2010 | 17.37 | 17.64 | 16.53 | 16.84 | 92,318 | -0.63(-3.58%) |
Dec 14, 2010 | 17.12 | 17.57 | 16.95 | 17.47 | 98,241 | +0.11(+0.61%) |
Dec 13, 2010 | 17.66 | 17.79 | 17.27 | 17.36 | 53,058 | -0.15(-0.84%) |
Dec 10, 2010 | 16.73 | 17.60 | 16.60 | 17.51 | 71,174 | +0.78(+4.66%) |
Dec 09, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 90,914 | +0.11(+0.64%) |
Dec 08, 2010 | 16.87 | 17.07 | 16.36 | 16.62 | 156,321 | -0.26(-1.54%) |
Dec 07, 2010 | 15.76 | 17.33 | 15.48 | 16.88 | 267,814 | +1.41(+9.14%) |
Dec 06, 2010 | 14.70 | 15.76 | 14.66 | 15.47 | 335,757 | +1.27(+8.92%) |
Dec 03, 2010 | 13.66 | 14.25 | 13.46 | 14.20 | 114,760 | +0.67(+4.99%) |
Dec 02, 2010 | 13.03 | 13.61 | 12.78 | 13.53 | 64,172 | +0.66(+5.11%) |
Dec 01, 2010 | 12.53 | 12.98 | 12.32 | 12.87 | 67,700 | +0.67(+5.53%) |
Nov 30, 2010 | 12.22 | 12.51 | 12.01 | 12.19 | 59,108 | -0.28(-2.22%) |
Nov 29, 2010 | 12.28 | 12.50 | 11.89 | 12.47 | 24,086 | +0.09(+0.72%) |
Nov 26, 2010 | 12.49 | 12.72 | 12.38 | 12.38 | 9,819 | -0.22(-1.74%) |
Nov 24, 2010 | 12.73 | 12.60 | 12.60 | 12.60 | 71,469 | +0.04(+0.32%) |
Nov 23, 2010 | 12.74 | 12.93 | 12.36 | 12.56 | 124,583 | -0.41(-3.19%) |
Nov 22, 2010 | 12.83 | 13.01 | 12.54 | 12.97 | 39,657 | +0.11(+0.82%) |
Nov 19, 2010 | 12.89 | 13.17 | 12.76 | 12.87 | 46,153 | -0.02(-0.13%) |
Nov 18, 2010 | 12.68 | 13.26 | 12.68 | 12.88 | 77,112 | +0.45(+3.59%) |
Nov 17, 2010 | 12.72 | 12.85 | 12.42 | 12.44 | 52,122 | -0.28(-2.23%) |
Nov 16, 2010 | 13.01 | 13.01 | 12.42 | 12.72 | 47,628 | -0.37(-2.79%) |
Nov 15, 2010 | 13.21 | 13.46 | 13.05 | 13.09 | 70,931 | +0.10(+0.75%) |
Nov 12, 2010 | 13.19 | 13.35 | 12.82 | 12.99 | 52,669 | -0.44(-3.27%) |
Nov 11, 2010 | 12.89 | 13.57 | 12.89 | 13.43 | 49,565 | +0.28(+2.16%) |
Nov 10, 2010 | 12.98 | 13.28 | 12.43 | 13.14 | 46,859 | +0.43(+3.39%) |
Nov 09, 2010 | 12.81 | 13.12 | 12.61 | 12.71 | 57,984 | -0.11(-0.89%) |
Nov 08, 2010 | 13.01 | 13.16 | 12.70 | 12.83 | 72,464 | -0.28(-2.11%) |
Nov 05, 2010 | 13.62 | 13.62 | 13.03 | 13.10 | 76,025 | -0.44(-3.24%) |
Nov 04, 2010 | 13.50 | 13.73 | 13.30 | 13.54 | 92,424 | +0.42(+3.22%) |
Nov 03, 2010 | 13.35 | 13.39 | 12.92 | 13.12 | 49,159 | -0.26(-1.94%) |
Nov 02, 2010 | 12.91 | 13.45 | 12.65 | 13.38 | 81,608 | +0.75(+5.92%) |