Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.69 | 12.97 | 12.52 | 12.79 | 839,178 | +0.30(+2.44%) |
Jan 28, 2011 | 12.99 | 13.14 | 12.40 | 12.48 | 1,450,814 | -0.38(-2.92%) |
Jan 27, 2011 | 13.30 | 13.31 | 12.68 | 12.86 | 1,313,020 | -0.40(-3.02%) |
Jan 26, 2011 | 12.71 | 13.46 | 12.58 | 13.26 | 2,566,024 | +0.76(+6.08%) |
Jan 25, 2011 | 13.46 | 13.95 | 12.32 | 12.50 | 8,934,911 | -3.30(-20.89%) |
Jan 24, 2011 | 15.21 | 16.09 | 15.21 | 15.80 | 1,161,950 | +0.65(+4.29%) |
Jan 21, 2011 | 15.61 | 15.66 | 15.07 | 15.15 | 883,663 | -0.34(-2.19%) |
Jan 20, 2011 | 16.00 | 16.20 | 15.49 | 15.49 | 724,674 | -0.58(-3.61%) |
Jan 19, 2011 | 16.21 | 16.29 | 15.98 | 16.07 | 723,626 | -0.22(-1.35%) |
Jan 18, 2011 | 16.49 | 16.53 | 15.87 | 16.29 | 598,098 | -0.27(-1.63%) |
Jan 14, 2011 | 16.52 | 16.72 | 16.30 | 16.56 | 506,003 | +0.07(+0.42%) |
Jan 13, 2011 | 16.85 | 16.93 | 16.31 | 16.49 | 537,102 | -0.41(-2.43%) |
Jan 12, 2011 | 17.19 | 17.40 | 16.76 | 16.90 | 827,147 | -0.20(-1.17%) |
Jan 11, 2011 | 16.65 | 17.13 | 16.46 | 17.10 | 1,111,873 | +0.48(+2.87%) |
Jan 10, 2011 | 16.49 | 16.78 | 16.23 | 16.62 | 824,804 | +0.00(+0.02%) |
Jan 07, 2011 | 16.28 | 16.73 | 16.17 | 16.62 | 1,146,775 | +0.37(+2.28%) |
Jan 06, 2011 | 15.51 | 16.85 | 15.49 | 16.25 | 2,176,973 | +0.71(+4.57%) |
Jan 05, 2011 | 15.36 | 15.59 | 15.33 | 15.54 | 507,065 | +0.22(+1.44%) |
Jan 04, 2011 | 15.22 | 15.48 | 15.14 | 15.32 | 581,451 | +0.19(+1.26%) |
Jan 03, 2011 | 15.10 | 15.18 | 14.90 | 15.13 | 972,209 | +0.16(+1.07%) |
Dec 31, 2010 | 15.01 | 15.02 | 14.64 | 14.97 | 471,012 | -0.05(-0.33%) |
Dec 30, 2010 | 15.19 | 15.31 | 15.01 | 15.02 | 501,250 | -0.15(-0.99%) |
Dec 29, 2010 | 15.16 | 15.41 | 15.13 | 15.17 | 356,086 | +0.07(+0.46%) |
Dec 28, 2010 | 15.63 | 15.64 | 15.02 | 15.10 | 448,425 | -0.49(-3.14%) |
Dec 27, 2010 | 15.46 | 15.63 | 15.41 | 15.59 | 270,657 | +0.14(+0.91%) |
Dec 23, 2010 | 15.19 | 15.66 | 15.00 | 15.45 | 1,060,779 | +0.32(+2.12%) |
Dec 22, 2010 | 15.25 | 15.37 | 15.05 | 15.13 | 513,617 | -0.11(-0.72%) |
Dec 21, 2010 | 15.30 | 15.30 | 15.15 | 15.24 | 602,193 | -0.03(-0.20%) |
Dec 20, 2010 | 15.45 | 15.45 | 14.81 | 15.27 | 1,003,678 | -0.18(-1.17%) |
Dec 17, 2010 | 15.05 | 15.60 | 15.05 | 15.45 | 1,348,498 | +0.39(+2.59%) |
Dec 16, 2010 | 14.83 | 15.23 | 14.76 | 15.06 | 1,009,493 | +0.30(+2.03%) |
Dec 15, 2010 | 14.42 | 15.15 | 14.37 | 14.76 | 940,297 | +0.36(+2.50%) |
Dec 14, 2010 | 14.42 | 14.57 | 14.27 | 14.40 | 513,832 | +0.05(+0.35%) |
Dec 13, 2010 | 14.71 | 14.80 | 14.15 | 14.35 | 1,454,253 | -0.35(-2.38%) |
Dec 10, 2010 | 14.63 | 14.81 | 14.52 | 14.70 | 491,489 | +0.12(+0.82%) |
Dec 09, 2010 | 14.90 | 15.09 | 14.50 | 14.58 | 664,956 | -0.32(-2.15%) |
Dec 08, 2010 | 14.39 | 14.94 | 14.32 | 14.90 | 3,757,183 | -0.28(-1.81%) |
Dec 07, 2010 | 15.63 | 15.69 | 15.11 | 15.18 | 793,379 | -0.29(-1.91%) |
Dec 06, 2010 | 15.70 | 15.76 | 15.19 | 15.47 | 529,534 | -0.25(-1.59%) |
Dec 03, 2010 | 15.61 | 15.95 | 15.50 | 15.72 | 380,393 | +0.07(+0.45%) |
Dec 02, 2010 | 15.47 | 16.00 | 15.31 | 15.65 | 723,099 | +0.23(+1.49%) |
Dec 01, 2010 | 15.53 | 15.65 | 15.24 | 15.42 | 551,009 | +0.17(+1.11%) |
Nov 30, 2010 | 15.24 | 15.48 | 15.06 | 15.25 | 1,151,457 | -0.22(-1.42%) |
Nov 29, 2010 | 15.22 | 15.59 | 15.05 | 15.47 | 579,358 | +0.15(+0.98%) |
Nov 26, 2010 | 15.43 | 15.55 | 14.95 | 15.32 | 146,276 | -0.16(-1.03%) |
Nov 24, 2010 | 15.22 | 15.48 | 15.48 | 15.48 | 333,534 | +0.39(+2.58%) |
Nov 23, 2010 | 15.20 | 15.27 | 14.90 | 15.09 | 544,024 | -0.25(-1.63%) |
Nov 22, 2010 | 15.45 | 15.84 | 15.22 | 15.34 | 496,652 | -0.04(-0.26%) |
Nov 19, 2010 | 15.36 | 15.48 | 15.27 | 15.38 | 420,465 | +0.05(+0.33%) |
Nov 18, 2010 | 15.41 | 15.54 | 15.12 | 15.33 | 496,829 | +0.14(+0.92%) |
Nov 17, 2010 | 15.41 | 15.51 | 15.18 | 15.19 | 359,637 | -0.24(-1.56%) |
Nov 16, 2010 | 15.82 | 15.91 | 15.25 | 15.43 | 474,143 | -0.53(-3.32%) |
Nov 15, 2010 | 15.93 | 16.10 | 15.56 | 15.96 | 635,795 | +0.14(+0.88%) |
Nov 12, 2010 | 15.40 | 15.99 | 15.34 | 15.82 | 599,419 | +0.22(+1.41%) |
Nov 11, 2010 | 15.80 | 15.95 | 15.34 | 15.60 | 483,411 | -0.39(-2.44%) |
Nov 10, 2010 | 15.76 | 16.00 | 15.37 | 15.99 | 420,269 | +0.34(+2.17%) |
Nov 09, 2010 | 16.07 | 16.27 | 15.52 | 15.65 | 559,213 | -0.45(-2.80%) |
Nov 08, 2010 | 16.29 | 16.42 | 15.93 | 16.10 | 475,403 | -0.25(-1.53%) |
Nov 05, 2010 | 16.38 | 16.51 | 16.02 | 16.35 | 571,555 | +0.06(+0.37%) |
Nov 04, 2010 | 15.99 | 16.30 | 15.78 | 16.29 | 1,183,427 | +0.58(+3.69%) |
Nov 03, 2010 | 15.18 | 15.77 | 15.00 | 15.71 | 1,073,636 | +0.51(+3.36%) |
Nov 02, 2010 | 15.80 | 15.85 | 13.91 | 15.20 | 2,136,226 | -0.70(-4.40%) |