Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.56 | 18.66 | 17.80 | 18.08 | 344,710 | +0.09(+0.49%) |
Jan 28, 2011 | 17.77 | 18.10 | 17.05 | 17.99 | 435,646 | +0.11(+0.63%) |
Jan 27, 2011 | 17.79 | 18.00 | 17.65 | 17.88 | 63,260 | -0.01(-0.03%) |
Jan 26, 2011 | 17.79 | 18.13 | 17.42 | 17.89 | 212,642 | +0.12(+0.70%) |
Jan 25, 2011 | 17.67 | 18.23 | 17.57 | 17.76 | 346,708 | +0.05(+0.30%) |
Jan 24, 2011 | 17.30 | 17.79 | 16.77 | 17.71 | 219,777 | +0.41(+2.35%) |
Jan 21, 2011 | 17.36 | 17.40 | 16.60 | 17.30 | 200,671 | +0.00(+0.00%) |
Jan 20, 2011 | 17.00 | 17.67 | 16.04 | 17.30 | 602,594 | +0.32(+1.87%) |
Jan 19, 2011 | 17.47 | 17.56 | 16.94 | 16.99 | 386,865 | -0.28(-1.60%) |
Jan 18, 2011 | 16.83 | 17.80 | 16.72 | 17.26 | 1,176,020 | +0.61(+3.64%) |
Jan 14, 2011 | 16.53 | 16.75 | 16.45 | 16.66 | 423,209 | +0.16(+1.00%) |
Jan 13, 2011 | 16.54 | 16.74 | 16.41 | 16.49 | 221,143 | -0.19(-1.13%) |
Jan 12, 2011 | 16.29 | 16.76 | 16.14 | 16.68 | 292,752 | +0.45(+2.75%) |
Jan 11, 2011 | 16.14 | 16.26 | 15.96 | 16.23 | 320,974 | +0.11(+0.69%) |
Jan 10, 2011 | 16.18 | 16.46 | 15.93 | 16.12 | 205,790 | -0.24(-1.44%) |
Jan 07, 2011 | 16.42 | 16.55 | 16.13 | 16.36 | 489,899 | -0.11(-0.68%) |
Jan 06, 2011 | 16.05 | 16.57 | 15.86 | 16.47 | 197,267 | +0.38(+2.38%) |
Jan 05, 2011 | 15.89 | 16.10 | 15.81 | 16.09 | 104,938 | +0.11(+0.66%) |
Jan 04, 2011 | 15.89 | 16.00 | 15.67 | 15.98 | 394,719 | +0.09(+0.59%) |
Jan 03, 2011 | 15.84 | 15.91 | 15.60 | 15.89 | 430,784 | +0.11(+0.71%) |
Dec 31, 2010 | 15.89 | 15.92 | 15.76 | 15.77 | 84,621 | -0.13(-0.81%) |
Dec 30, 2010 | 15.89 | 16.00 | 15.80 | 15.90 | 506,349 | -0.07(-0.44%) |
Dec 29, 2010 | 15.62 | 15.97 | 15.59 | 15.97 | 127,808 | +0.21(+1.31%) |
Dec 28, 2010 | 15.56 | 15.80 | 15.53 | 15.77 | 346,671 | +0.17(+1.09%) |
Dec 27, 2010 | 15.74 | 15.74 | 15.55 | 15.60 | 164,768 | -0.21(-1.30%) |
Dec 23, 2010 | 15.73 | 15.80 | 15.71 | 15.80 | 229,701 | -0.01(-0.07%) |
Dec 22, 2010 | 15.80 | 15.82 | 15.42 | 15.82 | 267,557 | -0.10(-0.63%) |
Dec 21, 2010 | 16.26 | 16.30 | 15.65 | 15.92 | 236,459 | -0.28(-1.74%) |
Dec 20, 2010 | 16.01 | 16.71 | 16.00 | 16.20 | 253,616 | +0.13(+0.81%) |
Dec 17, 2010 | 15.88 | 16.21 | 15.81 | 16.07 | 371,949 | +0.29(+1.87%) |
Dec 16, 2010 | 15.27 | 15.84 | 15.27 | 15.77 | 226,053 | +0.44(+2.88%) |
Dec 15, 2010 | 15.63 | 15.97 | 14.99 | 15.33 | 673,142 | -0.28(-1.81%) |
Dec 14, 2010 | 15.53 | 15.65 | 15.17 | 15.62 | 425,751 | +0.01(+0.08%) |
Dec 13, 2010 | 15.00 | 15.70 | 15.00 | 15.60 | 675,993 | +0.52(+3.43%) |
Dec 10, 2010 | 14.93 | 15.17 | 14.88 | 15.09 | 742,524 | +0.04(+0.27%) |
Dec 09, 2010 | 14.91 | 15.44 | 14.91 | 15.04 | 1,491,860 | -0.05(-0.31%) |
Dec 08, 2010 | 14.42 | 15.30 | 14.36 | 15.09 | 1,470,370 | +0.56(+3.85%) |