Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.73 | 19.97 | 19.50 | 19.75 | 127,144 | +0.07(+0.36%) |
Jan 28, 2011 | 19.74 | 19.98 | 19.57 | 19.68 | 59,507 | -0.12(-0.61%) |
Jan 27, 2011 | 19.77 | 19.88 | 19.58 | 19.80 | 164,637 | -0.05(-0.25%) |
Jan 26, 2011 | 19.59 | 19.95 | 19.38 | 19.85 | 89,729 | +0.25(+1.28%) |
Jan 25, 2011 | 19.31 | 19.92 | 19.25 | 19.60 | 120,244 | +0.28(+1.45%) |
Jan 24, 2011 | 18.05 | 19.62 | 17.80 | 19.32 | 193,277 | +1.27(+7.04%) |
Jan 21, 2011 | 17.72 | 18.22 | 17.72 | 18.05 | 70,675 | +0.41(+2.32%) |
Jan 20, 2011 | 17.44 | 17.81 | 17.37 | 17.64 | 174,785 | +0.09(+0.51%) |
Jan 19, 2011 | 17.12 | 18.04 | 17.12 | 17.55 | 129,734 | +0.37(+2.15%) |
Jan 18, 2011 | 17.01 | 17.24 | 16.93 | 17.18 | 60,638 | +0.15(+0.88%) |
Jan 14, 2011 | 16.85 | 17.15 | 16.85 | 17.03 | 35,908 | +0.18(+1.07%) |
Jan 13, 2011 | 16.89 | 16.90 | 16.51 | 16.85 | 41,592 | +0.00(+0.00%) |
Jan 12, 2011 | 16.68 | 17.28 | 16.39 | 16.85 | 56,210 | +0.35(+2.12%) |
Jan 11, 2011 | 16.22 | 16.68 | 16.07 | 16.50 | 41,509 | +0.40(+2.48%) |
Jan 10, 2011 | 16.09 | 16.25 | 15.97 | 16.10 | 30,954 | -0.10(-0.62%) |
Jan 07, 2011 | 16.11 | 16.22 | 15.75 | 16.20 | 85,356 | +0.23(+1.44%) |
Jan 06, 2011 | 16.00 | 16.10 | 15.90 | 15.97 | 74,794 | -0.06(-0.37%) |
Jan 05, 2011 | 16.24 | 16.34 | 15.86 | 16.03 | 114,487 | -0.25(-1.54%) |
Jan 04, 2011 | 16.50 | 16.60 | 16.04 | 16.28 | 160,268 | -0.23(-1.39%) |
Jan 03, 2011 | 16.15 | 16.70 | 16.09 | 16.51 | 53,155 | +0.56(+3.51%) |
Dec 31, 2010 | 16.01 | 16.05 | 15.92 | 15.95 | 58,787 | -0.10(-0.62%) |
Dec 30, 2010 | 16.00 | 16.09 | 15.96 | 16.05 | 81,097 | +0.04(+0.25%) |
Dec 29, 2010 | 16.06 | 16.10 | 15.95 | 16.01 | 14,213 | -0.04(-0.25%) |
Dec 28, 2010 | 16.05 | 16.24 | 16.00 | 16.05 | 73,582 | -0.07(-0.43%) |
Dec 27, 2010 | 15.90 | 16.14 | 15.84 | 16.12 | 50,295 | +0.18(+1.13%) |
Dec 23, 2010 | 15.88 | 16.04 | 15.80 | 15.94 | 37,901 | +0.02(+0.13%) |
Dec 22, 2010 | 15.76 | 15.95 | 15.50 | 15.92 | 20,378 | +0.15(+0.95%) |
Dec 21, 2010 | 15.92 | 16.00 | 15.64 | 15.77 | 58,305 | -0.10(-0.63%) |
Dec 20, 2010 | 15.89 | 16.19 | 15.55 | 15.87 | 57,330 | +0.02(+0.13%) |
Dec 17, 2010 | 15.63 | 16.02 | 15.35 | 15.85 | 114,825 | +0.19(+1.21%) |
Dec 16, 2010 | 14.48 | 15.71 | 14.30 | 15.66 | 91,353 | +1.22(+8.45%) |
Dec 15, 2010 | 14.42 | 14.61 | 14.34 | 14.44 | 36,179 | +0.02(+0.14%) |
Dec 14, 2010 | 14.31 | 14.44 | 14.20 | 14.42 | 28,055 | +0.10(+0.70%) |
Dec 13, 2010 | 14.64 | 14.64 | 14.26 | 14.32 | 21,295 | -0.25(-1.72%) |
Dec 10, 2010 | 14.29 | 14.65 | 13.96 | 14.57 | 41,199 | +0.28(+1.96%) |
Dec 09, 2010 | 14.10 | 14.29 | 13.76 | 14.29 | 39,635 | +0.30(+2.14%) |
Dec 08, 2010 | 13.89 | 14.00 | 13.80 | 13.99 | 29,103 | +0.19(+1.38%) |
Dec 07, 2010 | 13.52 | 14.25 | 13.52 | 13.80 | 203,500 | +0.37(+2.76%) |
Dec 06, 2010 | 13.42 | 13.48 | 13.22 | 13.43 | 40,261 | -0.05(-0.37%) |
Dec 03, 2010 | 13.28 | 13.55 | 13.14 | 13.48 | 45,826 | +0.16(+1.20%) |
Dec 02, 2010 | 13.31 | 13.46 | 13.14 | 13.32 | 44,554 | -0.01(-0.08%) |
Dec 01, 2010 | 13.27 | 13.40 | 13.18 | 13.33 | 118,278 | +0.31(+2.38%) |
Nov 30, 2010 | 13.15 | 13.26 | 13.02 | 13.02 | 133,849 | -0.29(-2.18%) |
Nov 29, 2010 | 13.30 | 13.42 | 13.01 | 13.31 | 26,110 | -0.10(-0.75%) |
Nov 26, 2010 | 13.23 | 13.44 | 13.23 | 13.41 | 7,735 | +0.08(+0.60%) |
Nov 24, 2010 | 13.47 | 13.33 | 13.33 | 13.33 | 24,932 | +0.00(+0.00%) |
Nov 23, 2010 | 13.17 | 13.38 | 13.08 | 13.33 | 22,504 | +0.01(+0.08%) |
Nov 22, 2010 | 13.34 | 13.60 | 13.24 | 13.32 | 13,542 | -0.13(-0.97%) |
Nov 19, 2010 | 13.52 | 13.52 | 13.38 | 13.45 | 34,246 | -0.05(-0.37%) |
Nov 18, 2010 | 13.49 | 13.65 | 13.38 | 13.50 | 55,173 | +0.07(+0.52%) |
Nov 17, 2010 | 13.43 | 13.49 | 13.06 | 13.43 | 33,502 | -0.01(-0.07%) |
Nov 16, 2010 | 13.40 | 13.57 | 13.33 | 13.44 | 68,644 | +0.02(+0.15%) |
Nov 15, 2010 | 13.47 | 13.60 | 13.38 | 13.42 | 20,358 | -0.02(-0.15%) |
Nov 12, 2010 | 13.33 | 13.60 | 13.33 | 13.44 | 54,641 | -0.04(-0.30%) |
Nov 11, 2010 | 13.16 | 13.61 | 13.16 | 13.48 | 52,078 | +0.16(+1.20%) |
Nov 10, 2010 | 13.35 | 13.55 | 13.23 | 13.32 | 67,326 | +0.01(+0.08%) |
Nov 09, 2010 | 13.33 | 13.40 | 13.10 | 13.31 | 71,338 | -0.03(-0.22%) |
Nov 08, 2010 | 13.26 | 13.48 | 13.13 | 13.34 | 56,520 | -0.02(-0.15%) |
Nov 05, 2010 | 13.34 | 13.62 | 13.14 | 13.36 | 58,090 | +0.16(+1.21%) |
Nov 04, 2010 | 13.29 | 13.38 | 13.13 | 13.20 | 127,182 | +0.14(+1.07%) |
Nov 03, 2010 | 13.04 | 13.34 | 12.87 | 13.06 | 75,761 | -0.01(-0.08%) |
Nov 02, 2010 | 12.99 | 13.11 | 12.87 | 13.07 | 49,771 | +0.28(+2.19%) |