Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.08 | 16.44 | 15.63 | 16.14 | 293,160 | +0.14(+0.88%) |
Jan 28, 2011 | 17.03 | 17.07 | 15.89 | 16.00 | 282,981 | -1.09(-6.38%) |
Jan 27, 2011 | 17.64 | 17.95 | 16.88 | 17.09 | 141,257 | -0.53(-3.01%) |
Jan 26, 2011 | 17.46 | 17.99 | 17.20 | 17.62 | 145,199 | +0.25(+1.44%) |
Jan 25, 2011 | 16.48 | 17.78 | 16.48 | 17.37 | 257,668 | +0.82(+4.95%) |
Jan 24, 2011 | 15.38 | 16.57 | 14.97 | 16.55 | 366,248 | +1.11(+7.19%) |
Jan 21, 2011 | 16.40 | 16.50 | 15.35 | 15.44 | 154,785 | -0.78(-4.81%) |
Jan 20, 2011 | 16.13 | 16.57 | 15.75 | 16.22 | 216,863 | -0.11(-0.67%) |
Jan 19, 2011 | 17.65 | 17.84 | 16.16 | 16.33 | 276,860 | -1.43(-8.03%) |
Jan 18, 2011 | 18.00 | 18.20 | 17.51 | 17.75 | 256,553 | -0.37(-2.01%) |
Jan 14, 2011 | 18.83 | 19.24 | 18.03 | 18.12 | 241,291 | -0.70(-3.72%) |
Jan 13, 2011 | 18.50 | 19.11 | 18.08 | 18.82 | 323,560 | -0.40(-2.08%) |
Jan 12, 2011 | 19.42 | 19.62 | 19.11 | 19.22 | 206,319 | +0.07(+0.39%) |
Jan 11, 2011 | 19.02 | 19.29 | 18.79 | 19.14 | 205,645 | +0.32(+1.70%) |
Jan 10, 2011 | 17.36 | 18.87 | 17.33 | 18.82 | 135,834 | +1.30(+7.45%) |
Jan 07, 2011 | 17.43 | 17.66 | 17.02 | 17.52 | 153,479 | +0.19(+1.10%) |
Jan 06, 2011 | 17.69 | 17.69 | 17.14 | 17.33 | 99,912 | -0.31(-1.76%) |
Jan 05, 2011 | 16.83 | 17.72 | 16.37 | 17.64 | 146,277 | +0.74(+4.38%) |
Jan 04, 2011 | 16.65 | 17.15 | 16.05 | 16.90 | 214,236 | +0.41(+2.49%) |
Jan 03, 2011 | 16.53 | 16.95 | 16.09 | 16.49 | 198,595 | +0.24(+1.48%) |
Dec 31, 2010 | 16.27 | 16.58 | 15.90 | 16.25 | 92,613 | -0.12(-0.73%) |
Dec 30, 2010 | 16.73 | 16.94 | 16.35 | 16.37 | 75,928 | -0.42(-2.50%) |
Dec 29, 2010 | 16.65 | 17.04 | 16.51 | 16.79 | 71,311 | +0.15(+0.90%) |
Dec 28, 2010 | 17.29 | 17.38 | 16.58 | 16.64 | 81,850 | -0.60(-3.48%) |
Dec 27, 2010 | 17.18 | 17.38 | 16.85 | 17.24 | 52,250 | +0.01(+0.09%) |
Dec 23, 2010 | 17.66 | 17.66 | 17.03 | 17.23 | 59,741 | -0.46(-2.63%) |
Dec 22, 2010 | 17.98 | 18.52 | 17.66 | 17.69 | 111,686 | -0.27(-1.50%) |
Dec 21, 2010 | 18.16 | 18.45 | 17.80 | 17.96 | 128,976 | -0.04(-0.22%) |
Dec 20, 2010 | 17.00 | 18.29 | 16.67 | 18.00 | 284,878 | +1.14(+6.76%) |
Dec 17, 2010 | 17.36 | 17.36 | 16.57 | 16.86 | 174,017 | -0.53(-3.05%) |
Dec 16, 2010 | 17.44 | 17.44 | 16.81 | 17.39 | 135,664 | +0.07(+0.40%) |
Dec 15, 2010 | 17.30 | 17.90 | 17.08 | 17.32 | 155,821 | -0.06(-0.35%) |
Dec 14, 2010 | 17.52 | 17.68 | 17.29 | 17.38 | 162,447 | +0.01(+0.06%) |
Dec 13, 2010 | 17.68 | 17.95 | 17.26 | 17.37 | 199,414 | -0.17(-0.97%) |
Dec 10, 2010 | 17.06 | 17.69 | 17.06 | 17.54 | 238,764 | +0.56(+3.30%) |
Dec 09, 2010 | 17.24 | 17.35 | 16.97 | 16.98 | 131,310 | -0.03(-0.18%) |
Dec 08, 2010 | 16.77 | 17.12 | 16.77 | 17.01 | 168,127 | +0.21(+1.25%) |
Dec 07, 2010 | 16.38 | 17.01 | 16.25 | 16.80 | 383,015 | +0.62(+3.83%) |
Dec 06, 2010 | 15.71 | 16.28 | 15.58 | 16.18 | 487,668 | +0.39(+2.47%) |
Dec 03, 2010 | 15.26 | 15.85 | 15.26 | 15.79 | 127,243 | +0.42(+2.73%) |
Dec 02, 2010 | 14.95 | 15.44 | 14.93 | 15.37 | 123,259 | +0.44(+2.95%) |
Dec 01, 2010 | 14.38 | 15.06 | 14.07 | 14.93 | 190,950 | +0.76(+5.36%) |
Nov 30, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 244,270 | +0.06(+0.43%) |
Nov 29, 2010 | 13.78 | 14.19 | 13.62 | 14.11 | 130,492 | +0.15(+1.07%) |
Nov 26, 2010 | 13.90 | 14.18 | 13.87 | 13.96 | 35,685 | -0.19(-1.34%) |
Nov 24, 2010 | 14.00 | 14.15 | 14.15 | 14.15 | 143,520 | +0.34(+2.46%) |
Nov 23, 2010 | 13.82 | 13.93 | 13.56 | 13.81 | 65,619 | -0.33(-2.33%) |
Nov 22, 2010 | 14.13 | 14.47 | 13.93 | 14.14 | 120,728 | -0.09(-0.63%) |
Nov 19, 2010 | 14.01 | 14.43 | 13.78 | 14.23 | 123,176 | +0.16(+1.14%) |
Nov 18, 2010 | 13.43 | 14.41 | 13.42 | 14.07 | 146,092 | +0.96(+7.32%) |
Nov 17, 2010 | 13.46 | 13.46 | 12.98 | 13.11 | 162,075 | -0.34(-2.53%) |
Nov 16, 2010 | 14.20 | 14.20 | 13.17 | 13.45 | 210,345 | -0.95(-6.60%) |
Nov 15, 2010 | 14.31 | 14.59 | 14.00 | 14.40 | 147,939 | +0.16(+1.12%) |
Nov 12, 2010 | 14.97 | 14.97 | 14.19 | 14.24 | 184,412 | -0.90(-5.94%) |
Nov 11, 2010 | 15.54 | 15.75 | 14.94 | 15.14 | 94,013 | -0.58(-3.69%) |
Nov 10, 2010 | 15.58 | 15.78 | 14.67 | 15.72 | 154,245 | +0.01(+0.06%) |
Nov 09, 2010 | 16.10 | 16.17 | 15.51 | 15.71 | 166,972 | -0.33(-2.06%) |
Nov 08, 2010 | 15.53 | 16.32 | 15.53 | 16.04 | 286,405 | +0.51(+3.28%) |
Nov 05, 2010 | 15.65 | 15.65 | 14.95 | 15.53 | 372,548 | +0.53(+3.53%) |
Nov 04, 2010 | 14.00 | 15.14 | 13.51 | 15.00 | 384,150 | +1.11(+7.99%) |
Nov 03, 2010 | 13.65 | 14.00 | 12.98 | 13.89 | 356,670 | +0.24(+1.76%) |
Nov 02, 2010 | 13.79 | 13.82 | 13.41 | 13.65 | 175,922 | +0.10(+0.74%) |