Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.37 | 16.76 | 16.19 | 16.57 | 258,711 | +0.18(+1.10%) |
Jan 28, 2011 | 17.13 | 17.16 | 16.32 | 16.39 | 295,201 | -0.72(-4.21%) |
Jan 27, 2011 | 17.17 | 17.32 | 16.94 | 17.11 | 169,626 | -0.09(-0.50%) |
Jan 26, 2011 | 16.74 | 17.28 | 16.56 | 17.20 | 215,488 | +0.52(+3.11%) |
Jan 25, 2011 | 16.48 | 16.70 | 16.14 | 16.68 | 226,652 | +0.04(+0.26%) |
Jan 24, 2011 | 16.97 | 17.08 | 16.50 | 16.63 | 312,638 | -0.31(-1.83%) |
Jan 21, 2011 | 17.48 | 17.76 | 16.91 | 16.94 | 341,865 | -0.27(-1.55%) |
Jan 20, 2011 | 17.66 | 17.77 | 16.64 | 17.21 | 675,248 | -0.65(-3.66%) |
Jan 19, 2011 | 19.94 | 20.02 | 17.75 | 17.86 | 755,616 | -2.01(-10.13%) |
Jan 18, 2011 | 19.86 | 20.04 | 19.35 | 19.88 | 406,071 | +0.06(+0.33%) |
Jan 14, 2011 | 19.43 | 20.04 | 18.99 | 19.81 | 481,796 | +0.42(+2.19%) |
Jan 13, 2011 | 19.45 | 20.27 | 19.15 | 19.39 | 761,853 | +0.06(+0.33%) |
Jan 12, 2011 | 17.89 | 19.54 | 17.76 | 19.33 | 1,087,808 | +1.63(+9.23%) |
Jan 11, 2011 | 17.99 | 18.44 | 17.58 | 17.69 | 270,055 | -0.31(-1.72%) |
Jan 10, 2011 | 17.90 | 18.08 | 17.52 | 18.00 | 214,967 | -0.05(-0.28%) |
Jan 07, 2011 | 18.50 | 18.63 | 17.52 | 18.05 | 285,871 | -0.45(-2.41%) |
Jan 06, 2011 | 18.82 | 18.90 | 18.38 | 18.50 | 341,206 | -0.28(-1.49%) |
Jan 05, 2011 | 18.38 | 18.82 | 18.34 | 18.78 | 293,131 | +0.36(+1.95%) |
Jan 04, 2011 | 19.17 | 19.32 | 17.99 | 18.42 | 490,558 | -0.73(-3.83%) |
Jan 03, 2011 | 18.80 | 19.31 | 17.67 | 19.15 | 768,585 | +0.70(+3.78%) |
Dec 31, 2010 | 18.41 | 18.70 | 18.35 | 18.45 | 151,383 | +0.02(+0.12%) |
Dec 30, 2010 | 18.52 | 18.86 | 18.35 | 18.43 | 183,723 | -0.18(-0.97%) |
Dec 29, 2010 | 18.76 | 19.03 | 18.35 | 18.61 | 212,229 | -0.16(-0.84%) |
Dec 28, 2010 | 19.25 | 19.41 | 18.61 | 18.77 | 301,138 | -0.51(-2.65%) |
Dec 27, 2010 | 19.93 | 19.99 | 19.26 | 19.28 | 344,532 | -0.62(-3.11%) |
Dec 23, 2010 | 19.55 | 20.12 | 19.03 | 19.90 | 484,069 | +0.35(+1.80%) |
Dec 22, 2010 | 20.25 | 21.20 | 19.34 | 19.55 | 991,284 | -0.56(-2.79%) |
Dec 21, 2010 | 19.43 | 20.25 | 18.61 | 20.11 | 751,998 | +0.82(+4.25%) |
Dec 20, 2010 | 19.48 | 19.79 | 19.19 | 19.29 | 391,939 | +0.03(+0.15%) |
Dec 17, 2010 | 19.74 | 19.79 | 18.99 | 19.26 | 579,970 | -0.56(-2.83%) |
Dec 16, 2010 | 20.28 | 20.56 | 18.96 | 19.82 | 656,409 | -0.35(-1.75%) |
Dec 15, 2010 | 20.02 | 20.68 | 19.63 | 20.17 | 486,832 | +0.22(+1.12%) |
Dec 14, 2010 | 20.25 | 20.50 | 19.78 | 19.95 | 448,654 | -0.34(-1.67%) |
Dec 13, 2010 | 21.04 | 21.67 | 20.10 | 20.29 | 902,054 | -0.44(-2.12%) |
Dec 10, 2010 | 16.71 | 20.75 | 16.71 | 20.73 | 1,735,069 | +4.23(+25.64%) |
Dec 09, 2010 | 16.15 | 16.60 | 15.87 | 16.50 | 285,873 | +0.48(+3.01%) |
Dec 08, 2010 | 16.39 | 16.50 | 15.83 | 16.02 | 236,037 | -0.26(-1.59%) |
Dec 07, 2010 | 17.09 | 17.25 | 16.22 | 16.27 | 365,878 | -0.36(-2.16%) |
Dec 06, 2010 | 17.03 | 17.12 | 16.27 | 16.63 | 381,049 | -0.47(-2.78%) |
Dec 03, 2010 | 16.68 | 17.29 | 16.63 | 17.11 | 353,091 | +0.45(+2.72%) |
Dec 02, 2010 | 16.02 | 16.90 | 15.84 | 16.66 | 542,005 | +0.68(+4.28%) |
Dec 01, 2010 | 15.20 | 15.99 | 14.98 | 15.97 | 465,254 | +1.01(+6.78%) |
Nov 30, 2010 | 15.12 | 15.32 | 14.94 | 14.96 | 416,401 | -0.29(-1.93%) |
Nov 29, 2010 | 15.54 | 15.66 | 15.17 | 15.25 | 276,626 | -0.32(-2.08%) |
Nov 26, 2010 | 15.48 | 15.67 | 15.43 | 15.58 | 166,079 | -0.04(-0.28%) |
Nov 24, 2010 | 15.68 | 15.62 | 15.62 | 15.62 | 430,037 | +0.15(+0.98%) |
Nov 23, 2010 | 15.79 | 15.94 | 15.40 | 15.47 | 444,254 | -0.48(-3.02%) |
Nov 22, 2010 | 16.22 | 16.43 | 15.71 | 15.95 | 449,996 | -0.27(-1.64%) |
Nov 19, 2010 | 16.13 | 16.27 | 15.58 | 16.22 | 404,710 | +0.04(+0.27%) |
Nov 18, 2010 | 16.06 | 16.69 | 15.90 | 16.17 | 607,608 | +0.19(+1.17%) |
Nov 17, 2010 | 14.66 | 16.11 | 14.65 | 15.99 | 1,069,401 | +1.44(+9.89%) |
Nov 16, 2010 | 13.50 | 14.55 | 13.37 | 14.55 | 926,764 | +1.27(+9.59%) |
Nov 15, 2010 | 13.25 | 13.73 | 13.24 | 13.27 | 241,218 | +0.09(+0.65%) |
Nov 12, 2010 | 13.50 | 13.50 | 13.06 | 13.19 | 377,227 | -0.47(-3.42%) |
Nov 11, 2010 | 12.88 | 13.90 | 12.79 | 13.66 | 707,848 | +0.73(+5.62%) |
Nov 10, 2010 | 12.81 | 13.01 | 12.47 | 12.93 | 359,793 | -0.03(-0.22%) |
Nov 09, 2010 | 12.67 | 13.36 | 12.60 | 12.96 | 631,257 | +0.65(+5.26%) |
Nov 08, 2010 | 12.32 | 12.69 | 11.99 | 12.31 | 1,410,771 | +1.16(+10.39%) |
Nov 05, 2010 | 10.67 | 11.24 | 10.67 | 11.15 | 315,203 | +0.47(+4.45%) |
Nov 04, 2010 | 10.61 | 10.71 | 10.54 | 10.68 | 139,604 | +0.24(+2.27%) |
Nov 03, 2010 | 10.49 | 10.57 | 10.18 | 10.44 | 104,227 | -0.01(-0.07%) |
Nov 02, 2010 | 9.943 | 10.46 | 9.663 | 10.45 | 330,640 | +0.56(+5.68%) |