Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.24 | 16.53 | 16.18 | 16.39 | 690,050 | +0.23(+1.42%) |
Jan 28, 2011 | 16.97 | 17.01 | 16.00 | 16.16 | 1,332,019 | -0.91(-5.33%) |
Jan 27, 2011 | 16.70 | 17.39 | 16.56 | 17.07 | 1,545,945 | +0.31(+1.85%) |
Jan 26, 2011 | 16.27 | 16.80 | 16.17 | 16.76 | 995,899 | +0.54(+3.33%) |
Jan 25, 2011 | 16.20 | 16.23 | 15.82 | 16.22 | 591,847 | -0.04(-0.25%) |
Jan 24, 2011 | 15.65 | 16.28 | 15.62 | 16.26 | 623,889 | +0.53(+3.37%) |
Jan 21, 2011 | 15.79 | 16.17 | 15.51 | 15.73 | 904,480 | +0.00(+0.00%) |
Jan 20, 2011 | 16.06 | 16.20 | 15.65 | 15.73 | 1,138,247 | -0.38(-2.36%) |
Jan 19, 2011 | 16.51 | 16.97 | 16.05 | 16.11 | 1,063,972 | -0.80(-4.73%) |
Jan 18, 2011 | 17.17 | 17.31 | 16.80 | 16.91 | 609,313 | -0.24(-1.40%) |
Jan 14, 2011 | 17.32 | 17.34 | 16.95 | 17.15 | 550,670 | -0.08(-0.46%) |
Jan 13, 2011 | 17.08 | 17.45 | 16.97 | 17.23 | 875,585 | +0.20(+1.17%) |
Jan 12, 2011 | 16.99 | 17.06 | 16.60 | 17.03 | 784,217 | +0.20(+1.19%) |
Jan 11, 2011 | 15.85 | 16.95 | 15.63 | 16.83 | 3,383,128 | +1.01(+6.38%) |
Jan 10, 2011 | 15.48 | 15.85 | 15.32 | 15.82 | 584,163 | +0.23(+1.46%) |
Jan 07, 2011 | 15.89 | 15.93 | 15.33 | 15.59 | 617,271 | -0.15(-0.94%) |
Jan 06, 2011 | 15.63 | 15.95 | 15.54 | 15.74 | 958,397 | +0.20(+1.29%) |
Jan 05, 2011 | 15.40 | 15.57 | 15.23 | 15.54 | 665,167 | +0.20(+1.30%) |
Jan 04, 2011 | 15.69 | 15.69 | 15.32 | 15.34 | 619,862 | -0.25(-1.60%) |
Jan 03, 2011 | 15.20 | 15.66 | 15.20 | 15.59 | 952,203 | +0.64(+4.28%) |
Dec 31, 2010 | 15.34 | 15.44 | 14.94 | 14.95 | 582,947 | -0.39(-2.54%) |
Dec 30, 2010 | 15.52 | 15.55 | 15.32 | 15.34 | 379,703 | -0.14(-0.90%) |
Dec 29, 2010 | 15.59 | 15.68 | 15.48 | 15.48 | 333,553 | -0.03(-0.19%) |
Dec 28, 2010 | 15.72 | 15.75 | 15.45 | 15.51 | 365,862 | -0.20(-1.27%) |
Dec 27, 2010 | 15.81 | 15.93 | 15.31 | 15.71 | 470,584 | -0.02(-0.13%) |
Dec 23, 2010 | 15.40 | 15.82 | 15.40 | 15.73 | 734,993 | +0.43(+2.81%) |
Dec 22, 2010 | 15.50 | 15.69 | 15.23 | 15.30 | 486,644 | -0.13(-0.84%) |
Dec 21, 2010 | 15.44 | 15.70 | 15.23 | 15.43 | 981,695 | +0.08(+0.52%) |
Dec 20, 2010 | 15.82 | 15.90 | 15.27 | 15.35 | 871,777 | -0.38(-2.42%) |
Dec 17, 2010 | 16.05 | 16.05 | 15.62 | 15.73 | 1,315,064 | -0.33(-2.05%) |
Dec 16, 2010 | 15.85 | 16.07 | 15.50 | 16.06 | 515,844 | +0.22(+1.39%) |
Dec 15, 2010 | 15.83 | 16.31 | 15.67 | 15.84 | 859,945 | +0.04(+0.25%) |
Dec 14, 2010 | 15.64 | 15.90 | 15.63 | 15.80 | 858,528 | +0.17(+1.09%) |
Dec 13, 2010 | 15.31 | 15.90 | 15.31 | 15.63 | 1,266,466 | +0.45(+2.96%) |
Dec 10, 2010 | 15.28 | 15.28 | 14.97 | 15.18 | 538,852 | -0.11(-0.72%) |
Dec 09, 2010 | 15.25 | 15.31 | 14.96 | 15.29 | 474,192 | +0.25(+1.66%) |
Dec 08, 2010 | 15.30 | 15.34 | 14.86 | 15.04 | 552,953 | -0.17(-1.09%) |
Dec 07, 2010 | 15.35 | 15.58 | 15.07 | 15.21 | 995,215 | -0.03(-0.16%) |
Dec 06, 2010 | 15.94 | 15.96 | 14.82 | 15.23 | 2,171,799 | -0.64(-4.03%) |
Dec 03, 2010 | 15.84 | 16.37 | 15.82 | 15.87 | 1,144,200 | -0.01(-0.06%) |
Dec 02, 2010 | 15.29 | 15.92 | 15.21 | 15.88 | 1,199,466 | +0.66(+4.34%) |
Dec 01, 2010 | 15.44 | 15.78 | 15.07 | 15.22 | 1,017,844 | +0.12(+0.79%) |
Nov 30, 2010 | 15.05 | 15.30 | 14.86 | 15.10 | 786,430 | -0.07(-0.46%) |
Nov 29, 2010 | 15.16 | 15.18 | 14.81 | 15.17 | 567,116 | -0.04(-0.26%) |
Nov 26, 2010 | 15.00 | 15.25 | 14.84 | 15.21 | 227,636 | +0.03(+0.20%) |
Nov 24, 2010 | 14.86 | 15.18 | 15.18 | 15.18 | 478,484 | +0.40(+2.71%) |
Nov 23, 2010 | 14.78 | 15.10 | 14.64 | 14.78 | 863,924 | -0.20(-1.34%) |
Nov 22, 2010 | 14.65 | 15.05 | 14.55 | 14.98 | 996,692 | +0.32(+2.18%) |
Nov 19, 2010 | 14.60 | 14.76 | 14.33 | 14.66 | 796,889 | +0.05(+0.34%) |
Nov 18, 2010 | 14.17 | 14.70 | 14.15 | 14.61 | 956,961 | +0.60(+4.28%) |
Nov 17, 2010 | 13.83 | 14.15 | 13.78 | 14.01 | 852,804 | +0.24(+1.74%) |
Nov 16, 2010 | 13.90 | 14.03 | 13.70 | 13.77 | 624,784 | -0.24(-1.71%) |
Nov 15, 2010 | 14.15 | 14.31 | 13.97 | 14.01 | 537,349 | -0.11(-0.78%) |
Nov 12, 2010 | 14.17 | 14.28 | 14.05 | 14.12 | 551,213 | -0.14(-0.98%) |
Nov 11, 2010 | 14.16 | 14.46 | 14.08 | 14.26 | 585,008 | -0.08(-0.56%) |
Nov 10, 2010 | 14.30 | 14.45 | 14.05 | 14.34 | 702,090 | +0.07(+0.49%) |
Nov 09, 2010 | 14.50 | 14.75 | 14.15 | 14.27 | 1,103,357 | -0.38(-2.59%) |
Nov 08, 2010 | 14.59 | 14.79 | 14.51 | 14.65 | 774,492 | -0.06(-0.41%) |
Nov 05, 2010 | 14.92 | 15.05 | 14.56 | 14.71 | 804,910 | -0.12(-0.81%) |
Nov 04, 2010 | 14.57 | 14.89 | 14.57 | 14.83 | 1,286,723 | +0.41(+2.84%) |
Nov 03, 2010 | 14.50 | 14.76 | 14.13 | 14.42 | 2,433,301 | +0.28(+1.98%) |
Nov 02, 2010 | 15.17 | 15.34 | 14.01 | 14.14 | 3,895,001 | -1.49(-9.53%) |