Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.35 | 16.38 | 15.91 | 15.91 | 129,840 | -0.36(-2.20%) |
Jan 28, 2011 | 16.75 | 16.78 | 16.15 | 16.27 | 142,358 | -0.47(-2.81%) |
Jan 27, 2011 | 16.70 | 16.85 | 16.42 | 16.74 | 91,007 | +0.02(+0.10%) |
Jan 26, 2011 | 16.74 | 16.79 | 16.48 | 16.73 | 151,820 | +0.07(+0.42%) |
Jan 25, 2011 | 16.52 | 16.67 | 16.45 | 16.66 | 81,303 | +0.05(+0.32%) |
Jan 24, 2011 | 16.67 | 16.97 | 16.57 | 16.60 | 58,396 | +0.02(+0.10%) |
Jan 21, 2011 | 16.90 | 16.98 | 16.51 | 16.59 | 76,232 | -0.20(-1.19%) |
Jan 20, 2011 | 16.49 | 16.88 | 16.49 | 16.79 | 77,847 | +0.31(+1.85%) |
Jan 19, 2011 | 16.99 | 17.07 | 16.23 | 16.48 | 98,114 | -0.57(-3.32%) |
Jan 18, 2011 | 16.93 | 17.23 | 16.73 | 17.05 | 46,288 | +0.04(+0.26%) |
Jan 14, 2011 | 16.96 | 17.00 | 16.73 | 17.00 | 136,870 | +0.01(+0.05%) |
Jan 13, 2011 | 17.28 | 17.50 | 16.97 | 17.00 | 100,953 | -0.35(-2.01%) |
Jan 12, 2011 | 17.08 | 17.47 | 16.89 | 17.34 | 92,216 | +0.43(+2.53%) |
Jan 11, 2011 | 16.30 | 17.00 | 16.13 | 16.92 | 188,406 | +0.78(+4.86%) |
Jan 10, 2011 | 16.79 | 16.79 | 15.99 | 16.13 | 267,555 | -0.83(-4.88%) |
Jan 07, 2011 | 17.22 | 17.36 | 16.73 | 16.96 | 63,385 | -0.26(-1.52%) |
Jan 06, 2011 | 17.13 | 17.33 | 16.92 | 17.22 | 203,741 | +0.07(+0.41%) |
Jan 05, 2011 | 17.36 | 17.72 | 16.53 | 17.15 | 407,127 | -0.22(-1.26%) |
Jan 04, 2011 | 18.80 | 18.80 | 17.34 | 17.37 | 270,717 | -1.77(-9.25%) |
Jan 03, 2011 | 19.37 | 19.62 | 18.77 | 19.14 | 154,301 | -0.06(-0.32%) |
Dec 31, 2010 | 19.31 | 19.62 | 19.12 | 19.20 | 131,932 | -0.15(-0.77%) |
Dec 30, 2010 | 18.88 | 19.39 | 18.88 | 19.35 | 57,627 | +0.44(+2.35%) |
Dec 29, 2010 | 18.95 | 19.00 | 18.88 | 18.91 | 17,915 | +0.03(+0.18%) |
Dec 28, 2010 | 19.10 | 19.10 | 18.53 | 18.87 | 40,519 | -0.23(-1.19%) |
Dec 27, 2010 | 18.84 | 19.17 | 18.83 | 19.10 | 57,708 | +0.18(+0.97%) |
Dec 23, 2010 | 19.00 | 19.05 | 18.90 | 18.91 | 76,589 | -0.11(-0.60%) |
Dec 22, 2010 | 19.01 | 19.18 | 18.93 | 19.03 | 112,702 | +0.03(+0.18%) |
Dec 21, 2010 | 19.21 | 19.31 | 18.87 | 18.99 | 99,893 | -0.12(-0.64%) |
Dec 20, 2010 | 19.10 | 19.39 | 19.10 | 19.11 | 118,302 | -0.17(-0.86%) |
Dec 17, 2010 | 18.84 | 19.28 | 18.68 | 19.28 | 373,323 | +0.44(+2.36%) |
Dec 16, 2010 | 18.30 | 18.92 | 18.30 | 18.84 | 111,981 | +0.54(+2.95%) |
Dec 15, 2010 | 17.95 | 18.55 | 17.93 | 18.29 | 152,997 | +0.23(+1.25%) |
Dec 14, 2010 | 17.89 | 18.08 | 17.84 | 18.07 | 145,826 | +0.24(+1.32%) |
Dec 13, 2010 | 17.82 | 18.00 | 17.82 | 17.83 | 229,659 | +0.11(+0.64%) |
Dec 10, 2010 | 17.29 | 17.81 | 17.21 | 17.72 | 130,341 | +0.48(+2.78%) |
Dec 09, 2010 | 17.36 | 17.37 | 17.07 | 17.24 | 320,532 | +0.00(+0.00%) |
Dec 08, 2010 | 16.68 | 17.37 | 16.68 | 17.24 | 248,592 | +0.62(+3.72%) |
Dec 07, 2010 | 17.04 | 17.22 | 16.45 | 16.62 | 156,644 | -0.23(-1.35%) |
Dec 06, 2010 | 16.66 | 17.01 | 16.52 | 16.85 | 166,576 | +0.19(+1.15%) |
Dec 03, 2010 | 16.11 | 16.73 | 15.96 | 16.66 | 168,098 | +0.52(+3.24%) |
Dec 02, 2010 | 15.91 | 16.24 | 15.55 | 16.13 | 336,383 | +0.16(+0.98%) |
Dec 01, 2010 | 17.36 | 17.86 | 15.95 | 15.98 | 1,040,661 | -2.08(-11.54%) |
Nov 30, 2010 | 17.75 | 18.36 | 17.55 | 18.06 | 187,485 | +0.08(+0.44%) |
Nov 29, 2010 | 17.62 | 18.17 | 17.59 | 17.98 | 180,099 | +0.21(+1.18%) |
Nov 26, 2010 | 17.78 | 17.98 | 17.75 | 17.77 | 41,277 | -0.14(-0.78%) |
Nov 24, 2010 | 17.66 | 17.91 | 17.91 | 17.91 | 267,611 | +0.43(+2.44%) |
Nov 23, 2010 | 17.57 | 17.79 | 17.42 | 17.48 | 94,791 | -0.32(-1.81%) |
Nov 22, 2010 | 17.82 | 18.22 | 17.67 | 17.81 | 154,239 | -0.11(-0.63%) |
Nov 19, 2010 | 18.16 | 18.38 | 17.79 | 17.92 | 186,117 | -0.51(-2.75%) |
Nov 18, 2010 | 17.22 | 18.43 | 17.01 | 18.43 | 515,587 | +1.42(+8.36%) |
Nov 17, 2010 | 17.08 | 17.08 | 16.73 | 17.00 | 120,596 | +0.00(+0.00%) |
Nov 16, 2010 | 16.96 | 17.12 | 16.69 | 17.00 | 90,995 | -0.12(-0.71%) |
Nov 15, 2010 | 17.07 | 17.41 | 16.67 | 17.13 | 118,024 | +0.12(+0.72%) |
Nov 12, 2010 | 17.04 | 17.17 | 16.92 | 17.00 | 61,945 | -0.24(-1.37%) |
Nov 11, 2010 | 17.31 | 17.34 | 16.97 | 17.24 | 56,740 | -0.15(-0.85%) |
Nov 10, 2010 | 16.91 | 17.45 | 16.80 | 17.39 | 137,696 | +0.51(+3.00%) |
Nov 09, 2010 | 16.86 | 17.07 | 16.62 | 16.88 | 101,387 | +0.04(+0.26%) |
Nov 08, 2010 | 16.54 | 16.97 | 16.52 | 16.84 | 422,884 | +0.24(+1.42%) |
Nov 05, 2010 | 17.07 | 17.24 | 16.49 | 16.60 | 671,172 | -0.41(-2.41%) |
Nov 04, 2010 | 17.20 | 17.27 | 16.59 | 17.01 | 184,507 | +0.01(+0.05%) |
Nov 03, 2010 | 17.46 | 17.55 | 16.81 | 17.00 | 107,691 | -0.48(-2.74%) |
Nov 02, 2010 | 17.45 | 17.64 | 17.29 | 17.48 | 162,555 | +0.27(+1.57%) |