Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.10 | 15.33 | 14.77 | 15.05 | 47,117 | +0.10(+0.69%) |
Jan 28, 2011 | 15.66 | 15.67 | 14.91 | 14.95 | 70,595 | -0.80(-5.06%) |
Jan 27, 2011 | 16.18 | 16.42 | 15.68 | 15.74 | 31,635 | -0.45(-2.80%) |
Jan 26, 2011 | 15.53 | 16.25 | 15.53 | 16.20 | 17,309 | +0.26(+1.64%) |
Jan 25, 2011 | 15.65 | 16.11 | 15.45 | 15.93 | 33,246 | +0.22(+1.40%) |
Jan 24, 2011 | 15.53 | 16.02 | 15.53 | 15.71 | 19,336 | +0.14(+0.88%) |
Jan 21, 2011 | 15.96 | 15.96 | 15.49 | 15.58 | 30,427 | -0.17(-1.09%) |
Jan 20, 2011 | 15.62 | 16.23 | 15.62 | 15.75 | 73,701 | +0.03(+0.22%) |
Jan 19, 2011 | 16.74 | 16.75 | 15.68 | 15.71 | 21,387 | -1.02(-6.08%) |
Jan 18, 2011 | 16.58 | 16.78 | 16.40 | 16.73 | 11,118 | +0.04(+0.25%) |
Jan 14, 2011 | 16.61 | 16.69 | 16.46 | 16.69 | 23,346 | +0.25(+1.50%) |
Jan 13, 2011 | 16.77 | 16.77 | 16.39 | 16.44 | 12,463 | -0.28(-1.68%) |
Jan 12, 2011 | 16.64 | 16.79 | 16.57 | 16.73 | 31,299 | +0.36(+2.18%) |
Jan 11, 2011 | 16.23 | 16.49 | 16.17 | 16.37 | 39,681 | +0.18(+1.10%) |
Jan 10, 2011 | 16.15 | 16.22 | 16.06 | 16.19 | 30,922 | -0.02(-0.13%) |
Jan 07, 2011 | 16.45 | 16.45 | 16.15 | 16.21 | 19,601 | -0.16(-1.01%) |
Jan 06, 2011 | 16.70 | 16.70 | 16.28 | 16.37 | 11,856 | -0.30(-1.81%) |
Jan 05, 2011 | 16.43 | 16.70 | 16.40 | 16.68 | 34,784 | +0.25(+1.51%) |
Jan 04, 2011 | 16.73 | 16.73 | 16.37 | 16.43 | 28,080 | -0.23(-1.36%) |
Jan 03, 2011 | 16.33 | 16.71 | 16.33 | 16.66 | 16,897 | +0.45(+2.76%) |
Dec 31, 2010 | 16.39 | 16.40 | 16.18 | 16.21 | 19,667 | -0.16(-1.01%) |
Dec 30, 2010 | 16.59 | 16.59 | 16.37 | 16.37 | 12,816 | -0.19(-1.16%) |
Dec 29, 2010 | 16.53 | 16.64 | 16.44 | 16.57 | 16,671 | +0.03(+0.21%) |
Dec 28, 2010 | 16.65 | 16.65 | 16.49 | 16.53 | 34,848 | -0.05(-0.33%) |
Dec 27, 2010 | 16.39 | 16.59 | 16.34 | 16.59 | 19,717 | +0.22(+1.33%) |
Dec 23, 2010 | 16.48 | 16.55 | 16.31 | 16.37 | 18,710 | -0.15(-0.91%) |
Dec 22, 2010 | 16.54 | 16.68 | 16.25 | 16.52 | 28,345 | -0.03(-0.16%) |
Dec 21, 2010 | 16.31 | 16.55 | 16.09 | 16.55 | 31,172 | +0.38(+2.32%) |
Dec 20, 2010 | 16.40 | 16.57 | 16.17 | 16.17 | 22,278 | -0.24(-1.45%) |
Dec 17, 2010 | 16.70 | 16.70 | 16.16 | 16.41 | 79,722 | -0.24(-1.43%) |
Dec 16, 2010 | 16.49 | 16.70 | 16.16 | 16.65 | 28,362 | +0.12(+0.70%) |
Dec 15, 2010 | 16.61 | 16.66 | 16.39 | 16.53 | 27,170 | -0.07(-0.41%) |
Dec 14, 2010 | 16.54 | 16.66 | 16.40 | 16.60 | 17,119 | +0.17(+1.04%) |
Dec 13, 2010 | 16.54 | 16.59 | 16.33 | 16.43 | 31,117 | -0.10(-0.62%) |
Dec 10, 2010 | 16.21 | 16.53 | 16.11 | 16.53 | 17,427 | +0.27(+1.64%) |
Dec 09, 2010 | 16.31 | 16.31 | 15.80 | 16.27 | 27,366 | +0.16(+1.02%) |
Dec 08, 2010 | 16.51 | 16.60 | 16.10 | 16.10 | 27,897 | -0.31(-1.87%) |
Dec 07, 2010 | 16.03 | 16.61 | 15.96 | 16.41 | 21,893 | +0.44(+2.78%) |
Dec 06, 2010 | 15.81 | 15.99 | 15.81 | 15.97 | 9,105 | +0.08(+0.51%) |
Dec 03, 2010 | 15.62 | 15.89 | 15.43 | 15.88 | 14,742 | +0.12(+0.78%) |
Dec 02, 2010 | 15.80 | 15.89 | 15.50 | 15.76 | 11,099 | -0.07(-0.43%) |
Dec 01, 2010 | 15.53 | 15.88 | 15.38 | 15.83 | 50,976 | +0.58(+3.80%) |
Nov 30, 2010 | 15.37 | 15.37 | 14.97 | 15.25 | 37,452 | -0.12(-0.80%) |
Nov 29, 2010 | 15.10 | 15.43 | 14.89 | 15.37 | 14,620 | +0.18(+1.21%) |
Nov 26, 2010 | 15.27 | 15.45 | 15.12 | 15.19 | 6,797 | -0.25(-1.59%) |
Nov 24, 2010 | 15.15 | 15.43 | 15.43 | 15.43 | 18,799 | +0.36(+2.40%) |
Nov 23, 2010 | 14.98 | 15.20 | 14.95 | 15.07 | 38,069 | -0.08(-0.50%) |
Nov 22, 2010 | 15.03 | 15.15 | 14.87 | 15.15 | 42,940 | +0.01(+0.05%) |
Nov 19, 2010 | 15.44 | 15.48 | 14.92 | 15.14 | 25,265 | -0.27(-1.77%) |
Nov 18, 2010 | 15.28 | 15.53 | 15.20 | 15.41 | 12,414 | +0.35(+2.36%) |
Nov 17, 2010 | 15.25 | 15.36 | 14.90 | 15.06 | 25,237 | -0.19(-1.25%) |
Nov 16, 2010 | 15.35 | 15.42 | 15.10 | 15.25 | 24,806 | -0.22(-1.41%) |
Nov 15, 2010 | 15.37 | 15.66 | 15.37 | 15.47 | 20,284 | +0.13(+0.84%) |
Nov 12, 2010 | 15.52 | 15.73 | 15.30 | 15.34 | 19,705 | -0.26(-1.66%) |
Nov 11, 2010 | 15.63 | 15.70 | 15.52 | 15.60 | 17,795 | -0.20(-1.25%) |
Nov 10, 2010 | 15.77 | 16.03 | 15.52 | 15.80 | 50,969 | -0.03(-0.22%) |
Nov 09, 2010 | 16.08 | 16.33 | 15.75 | 15.83 | 24,604 | -0.27(-1.69%) |
Nov 08, 2010 | 16.34 | 16.34 | 15.81 | 16.10 | 8,295 | -0.20(-1.25%) |
Nov 05, 2010 | 16.36 | 16.48 | 16.27 | 16.31 | 11,862 | +0.01(+0.04%) |
Nov 04, 2010 | 15.97 | 16.78 | 15.97 | 16.30 | 53,876 | +0.50(+3.20%) |
Nov 03, 2010 | 15.62 | 15.84 | 15.56 | 15.80 | 14,425 | +0.18(+1.18%) |
Nov 02, 2010 | 15.39 | 15.62 | 14.98 | 15.61 | 25,332 | +0.42(+2.78%) |