Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.80 | 16.06 | 15.76 | 16.06 | 417,996 | +0.21(+1.32%) |
Jan 28, 2011 | 16.19 | 16.33 | 15.74 | 15.85 | 288,969 | -0.34(-2.10%) |
Jan 27, 2011 | 15.86 | 16.20 | 15.84 | 16.19 | 569,451 | +0.39(+2.47%) |
Jan 26, 2011 | 15.86 | 15.93 | 15.73 | 15.80 | 162,375 | +0.01(+0.06%) |
Jan 25, 2011 | 15.82 | 16.00 | 15.66 | 15.79 | 230,950 | -0.12(-0.75%) |
Jan 24, 2011 | 15.75 | 15.97 | 15.50 | 15.91 | 262,433 | +0.29(+1.86%) |
Jan 21, 2011 | 15.76 | 16.00 | 15.55 | 15.62 | 403,534 | -0.15(-0.95%) |
Jan 20, 2011 | 15.83 | 15.93 | 15.63 | 15.77 | 354,114 | -0.16(-1.00%) |
Jan 19, 2011 | 16.02 | 16.15 | 15.75 | 15.93 | 514,370 | -0.14(-0.87%) |
Jan 18, 2011 | 16.02 | 16.08 | 15.91 | 16.07 | 323,793 | -0.09(-0.56%) |
Jan 14, 2011 | 15.81 | 16.16 | 15.68 | 16.16 | 773,220 | +0.35(+2.21%) |
Jan 13, 2011 | 15.73 | 15.89 | 15.63 | 15.81 | 443,614 | +0.02(+0.13%) |
Jan 12, 2011 | 15.69 | 15.88 | 15.68 | 15.79 | 333,506 | +0.20(+1.28%) |
Jan 11, 2011 | 15.71 | 15.73 | 15.52 | 15.59 | 219,317 | -0.07(-0.45%) |
Jan 10, 2011 | 15.40 | 15.84 | 15.27 | 15.66 | 411,692 | +0.14(+0.90%) |
Jan 07, 2011 | 15.66 | 15.68 | 15.41 | 15.52 | 315,895 | -0.08(-0.51%) |
Jan 06, 2011 | 15.54 | 15.60 | 15.16 | 15.60 | 361,679 | +0.04(+0.26%) |
Jan 05, 2011 | 15.20 | 15.56 | 15.08 | 15.56 | 837,664 | +0.30(+1.97%) |
Jan 04, 2011 | 15.70 | 15.75 | 15.11 | 15.26 | 636,675 | -0.43(-2.74%) |
Jan 03, 2011 | 15.61 | 15.75 | 15.31 | 15.69 | 848,178 | +0.11(+0.71%) |
Dec 31, 2010 | 15.38 | 15.69 | 15.31 | 15.58 | 152,104 | +0.07(+0.45%) |
Dec 30, 2010 | 15.69 | 15.76 | 15.46 | 15.51 | 159,784 | -0.25(-1.59%) |
Dec 29, 2010 | 15.78 | 15.84 | 15.53 | 15.76 | 173,055 | -0.03(-0.19%) |
Dec 28, 2010 | 15.59 | 16.21 | 15.51 | 15.79 | 596,059 | +0.31(+2.00%) |
Dec 27, 2010 | 15.16 | 15.55 | 15.15 | 15.48 | 201,145 | +0.25(+1.64%) |
Dec 23, 2010 | 15.01 | 15.35 | 14.74 | 15.23 | 411,525 | +0.23(+1.53%) |
Dec 22, 2010 | 14.84 | 15.18 | 14.56 | 15.00 | 526,638 | +0.34(+2.32%) |
Dec 21, 2010 | 13.91 | 14.75 | 13.91 | 14.66 | 916,296 | +0.97(+7.09%) |
Dec 20, 2010 | 13.90 | 14.00 | 13.62 | 13.69 | 476,490 | -0.12(-0.87%) |
Dec 17, 2010 | 13.93 | 13.95 | 13.51 | 13.81 | 864,660 | -0.15(-1.07%) |
Dec 16, 2010 | 14.10 | 14.30 | 13.92 | 13.96 | 701,664 | -0.04(-0.29%) |
Dec 15, 2010 | 13.97 | 14.25 | 13.92 | 14.00 | 258,739 | -0.02(-0.14%) |
Dec 14, 2010 | 14.22 | 14.24 | 13.99 | 14.02 | 312,260 | -0.15(-1.06%) |
Dec 13, 2010 | 14.32 | 14.54 | 14.03 | 14.17 | 341,161 | -0.05(-0.35%) |
Dec 10, 2010 | 14.06 | 14.32 | 13.93 | 14.22 | 519,502 | +0.19(+1.35%) |
Dec 09, 2010 | 14.21 | 14.39 | 13.97 | 14.03 | 296,658 | -0.09(-0.64%) |
Dec 08, 2010 | 14.42 | 14.53 | 14.06 | 14.12 | 220,892 | -0.37(-2.55%) |
Dec 07, 2010 | 14.82 | 14.82 | 14.46 | 14.49 | 178,121 | -0.15(-1.02%) |
Dec 06, 2010 | 14.43 | 14.65 | 14.36 | 14.64 | 133,267 | +0.13(+0.90%) |
Dec 03, 2010 | 14.32 | 14.57 | 14.32 | 14.51 | 136,924 | +0.01(+0.07%) |
Dec 02, 2010 | 13.99 | 14.54 | 13.99 | 14.50 | 320,846 | +0.50(+3.57%) |
Dec 01, 2010 | 13.97 | 14.12 | 13.90 | 14.00 | 217,654 | +0.21(+1.52%) |
Nov 30, 2010 | 13.95 | 14.06 | 13.67 | 13.79 | 870,790 | -0.18(-1.29%) |
Nov 29, 2010 | 14.00 | 14.09 | 13.89 | 13.97 | 723,500 | -0.07(-0.50%) |
Nov 26, 2010 | 13.97 | 14.19 | 13.86 | 14.04 | 172,371 | +0.07(+0.50%) |
Nov 24, 2010 | 13.81 | 13.97 | 13.97 | 13.97 | 250,267 | +0.25(+1.82%) |
Nov 23, 2010 | 14.07 | 14.19 | 13.68 | 13.72 | 242,475 | -0.62(-4.32%) |
Nov 22, 2010 | 14.68 | 14.68 | 14.00 | 14.34 | 365,056 | -0.44(-2.98%) |
Nov 19, 2010 | 14.68 | 14.87 | 14.57 | 14.78 | 183,190 | +0.05(+0.34%) |
Nov 18, 2010 | 15.01 | 15.09 | 14.73 | 14.73 | 119,344 | +0.04(+0.27%) |
Nov 17, 2010 | 14.80 | 14.90 | 14.63 | 14.69 | 106,411 | -0.08(-0.54%) |
Nov 16, 2010 | 14.85 | 14.85 | 14.54 | 14.77 | 265,688 | -0.20(-1.34%) |
Nov 15, 2010 | 15.05 | 15.15 | 14.87 | 14.97 | 235,281 | +0.03(+0.20%) |
Nov 12, 2010 | 15.08 | 15.12 | 14.72 | 14.94 | 214,388 | -0.23(-1.52%) |
Nov 11, 2010 | 15.10 | 15.25 | 15.07 | 15.17 | 134,682 | -0.05(-0.33%) |
Nov 10, 2010 | 15.20 | 15.24 | 14.90 | 15.22 | 252,799 | -0.06(-0.39%) |
Nov 09, 2010 | 15.60 | 15.60 | 15.20 | 15.28 | 205,708 | -0.26(-1.67%) |
Nov 08, 2010 | 15.71 | 15.90 | 15.49 | 15.54 | 247,771 | -0.27(-1.71%) |
Nov 05, 2010 | 16.00 | 16.17 | 15.74 | 15.81 | 191,989 | -0.17(-1.06%) |
Nov 04, 2010 | 15.62 | 15.99 | 15.34 | 15.98 | 589,454 | +0.75(+4.92%) |
Nov 03, 2010 | 15.17 | 15.42 | 14.78 | 15.23 | 313,249 | +0.03(+0.20%) |
Nov 02, 2010 | 15.00 | 15.25 | 14.91 | 15.20 | 195,751 | +0.32(+2.15%) |