Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.87 | 17.39 | 16.75 | 16.96 | 793,596 | +0.19(+1.12%) |
Jan 28, 2011 | 17.23 | 17.50 | 16.69 | 16.78 | 2,335,319 | -0.55(-3.19%) |
Jan 27, 2011 | 17.53 | 18.17 | 16.94 | 17.33 | 2,860,566 | -0.65(-3.60%) |
Jan 26, 2011 | 17.12 | 18.35 | 17.07 | 17.98 | 2,552,483 | +1.00(+5.92%) |
Jan 25, 2011 | 16.84 | 17.01 | 16.68 | 16.97 | 817,513 | -0.02(-0.10%) |
Jan 24, 2011 | 16.70 | 17.24 | 16.64 | 16.99 | 608,027 | +0.31(+1.84%) |
Jan 21, 2011 | 16.93 | 17.24 | 16.67 | 16.68 | 1,004,108 | -0.01(-0.05%) |
Jan 20, 2011 | 16.71 | 17.19 | 16.51 | 16.69 | 1,387,903 | -0.16(-0.96%) |
Jan 19, 2011 | 17.42 | 17.57 | 16.81 | 16.85 | 1,486,700 | -0.60(-3.46%) |
Jan 18, 2011 | 17.53 | 17.73 | 17.24 | 17.46 | 614,141 | -0.13(-0.73%) |
Jan 14, 2011 | 17.66 | 17.74 | 17.45 | 17.58 | 625,930 | -0.05(-0.29%) |
Jan 13, 2011 | 17.74 | 17.87 | 17.51 | 17.64 | 1,191,401 | -0.14(-0.77%) |
Jan 12, 2011 | 17.36 | 18.29 | 17.01 | 17.77 | 1,406,248 | +0.55(+3.21%) |
Jan 11, 2011 | 17.09 | 17.37 | 16.86 | 17.22 | 1,049,842 | +0.21(+1.25%) |
Jan 10, 2011 | 17.08 | 17.13 | 16.67 | 17.01 | 1,009,672 | -0.26(-1.48%) |
Jan 07, 2011 | 17.39 | 17.67 | 16.85 | 17.26 | 1,385,508 | -0.03(-0.20%) |
Jan 06, 2011 | 17.10 | 18.43 | 17.03 | 17.30 | 3,150,586 | +0.25(+1.45%) |
Jan 05, 2011 | 16.15 | 17.44 | 16.11 | 17.05 | 1,775,059 | +0.86(+5.31%) |
Jan 04, 2011 | 16.46 | 16.61 | 15.86 | 16.19 | 830,498 | -0.17(-1.04%) |
Jan 03, 2011 | 16.21 | 16.90 | 15.97 | 16.36 | 1,035,406 | +0.40(+2.51%) |
Dec 31, 2010 | 15.96 | 16.26 | 15.86 | 15.96 | 545,556 | -0.07(-0.43%) |
Dec 30, 2010 | 15.95 | 16.21 | 15.85 | 16.03 | 318,823 | +0.09(+0.53%) |
Dec 29, 2010 | 16.21 | 16.26 | 15.91 | 15.94 | 179,145 | -0.23(-1.42%) |
Dec 28, 2010 | 16.44 | 16.45 | 16.11 | 16.17 | 277,492 | -0.25(-1.50%) |
Dec 27, 2010 | 15.87 | 16.49 | 15.79 | 16.42 | 398,008 | +0.46(+2.88%) |
Dec 23, 2010 | 16.12 | 16.27 | 15.92 | 15.96 | 533,396 | -0.14(-0.90%) |
Dec 22, 2010 | 16.44 | 16.59 | 15.92 | 16.10 | 464,656 | -0.32(-1.92%) |
Dec 21, 2010 | 16.13 | 16.51 | 16.03 | 16.42 | 437,225 | +0.37(+2.34%) |
Dec 20, 2010 | 16.21 | 16.53 | 15.72 | 16.04 | 1,084,515 | -0.21(-1.31%) |
Dec 17, 2010 | 15.63 | 16.29 | 15.35 | 16.26 | 1,978,997 | +0.63(+4.03%) |
Dec 16, 2010 | 15.38 | 15.69 | 15.31 | 15.63 | 623,582 | +0.28(+1.83%) |
Dec 15, 2010 | 15.17 | 15.55 | 15.02 | 15.35 | 1,091,326 | +0.18(+1.18%) |
Dec 14, 2010 | 15.20 | 15.38 | 15.05 | 15.17 | 583,358 | -0.03(-0.17%) |
Dec 13, 2010 | 15.63 | 15.63 | 15.17 | 15.19 | 657,494 | -0.38(-2.46%) |
Dec 10, 2010 | 15.37 | 15.71 | 15.23 | 15.58 | 810,213 | +0.23(+1.50%) |
Dec 09, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 607,240 | +0.10(+0.67%) |
Dec 08, 2010 | 15.13 | 15.33 | 15.02 | 15.24 | 777,659 | +0.21(+1.42%) |
Dec 07, 2010 | 15.23 | 15.43 | 14.99 | 15.03 | 1,356,929 | +0.02(+0.11%) |
Dec 06, 2010 | 14.71 | 15.16 | 14.69 | 15.01 | 497,257 | +0.26(+1.73%) |
Dec 03, 2010 | 14.48 | 14.83 | 14.38 | 14.76 | 531,316 | +0.14(+0.99%) |
Dec 02, 2010 | 14.38 | 14.80 | 14.31 | 14.61 | 821,502 | +0.21(+1.48%) |
Dec 01, 2010 | 13.97 | 14.69 | 13.86 | 14.40 | 1,014,481 | +0.82(+6.02%) |
Nov 30, 2010 | 13.57 | 13.90 | 13.43 | 13.58 | 748,240 | -0.25(-1.79%) |
Nov 29, 2010 | 13.69 | 13.91 | 13.45 | 13.83 | 595,221 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.87 | 187,343 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,622 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.51 | 13.62 | 1,284,578 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.26 | 13.73 | 13.92 | 851,507 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,712 | +0.30(+2.14%) |
Nov 18, 2010 | 13.75 | 14.35 | 13.68 | 13.94 | 890,669 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.70 | 13.34 | 13.50 | 597,188 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.30 | 13.46 | 1,183,495 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.09 | 667,932 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,796 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,537 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.43 | 13.91 | 14.38 | 810,558 | +0.33(+2.36%) |
Nov 09, 2010 | 14.61 | 14.67 | 13.98 | 14.05 | 956,171 | -0.70(-4.78%) |
Nov 08, 2010 | 14.67 | 14.86 | 14.38 | 14.76 | 800,656 | -0.05(-0.34%) |
Nov 05, 2010 | 14.05 | 14.84 | 13.91 | 14.81 | 1,622,649 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.82 | 14.01 | 1,124,334 | +0.35(+2.55%) |
Nov 03, 2010 | 13.69 | 13.80 | 13.41 | 13.66 | 713,812 | +0.01(+0.06%) |
Nov 02, 2010 | 13.31 | 13.69 | 13.01 | 13.65 | 1,401,226 | +0.56(+4.28%) |