Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.68 | 14.81 | 14.53 | 14.55 | 76,305 | +0.01(+0.05%) |
Jan 28, 2011 | 14.86 | 14.86 | 14.45 | 14.54 | 123,416 | -0.30(-2.04%) |
Jan 27, 2011 | 14.68 | 14.86 | 14.49 | 14.84 | 99,640 | +0.22(+1.50%) |
Jan 26, 2011 | 14.37 | 14.65 | 14.18 | 14.62 | 84,234 | +0.32(+2.27%) |
Jan 25, 2011 | 14.21 | 14.31 | 14.12 | 14.30 | 76,822 | +0.05(+0.32%) |
Jan 24, 2011 | 14.08 | 14.29 | 14.05 | 14.25 | 57,399 | +0.24(+1.73%) |
Jan 21, 2011 | 14.15 | 14.28 | 13.97 | 14.01 | 96,190 | -0.04(-0.27%) |
Jan 20, 2011 | 14.16 | 14.35 | 13.91 | 14.05 | 77,328 | -0.15(-1.06%) |
Jan 19, 2011 | 14.64 | 14.69 | 14.14 | 14.20 | 113,930 | -0.46(-3.14%) |
Jan 18, 2011 | 14.88 | 14.88 | 14.61 | 14.66 | 139,033 | -0.23(-1.52%) |
Jan 14, 2011 | 14.86 | 15.00 | 14.81 | 14.89 | 159,130 | +0.04(+0.25%) |
Jan 13, 2011 | 14.77 | 14.96 | 14.62 | 14.85 | 83,376 | +0.06(+0.41%) |
Jan 12, 2011 | 14.72 | 14.93 | 14.68 | 14.79 | 73,140 | +0.17(+1.14%) |
Jan 11, 2011 | 14.59 | 14.68 | 14.41 | 14.62 | 72,894 | +0.08(+0.57%) |
Jan 10, 2011 | 14.67 | 14.68 | 14.37 | 14.54 | 136,990 | -0.15(-1.03%) |
Jan 07, 2011 | 14.75 | 14.99 | 14.46 | 14.69 | 141,043 | -0.05(-0.31%) |
Jan 06, 2011 | 15.04 | 15.06 | 14.64 | 14.74 | 69,200 | -0.26(-1.71%) |
Jan 05, 2011 | 14.71 | 15.02 | 14.66 | 14.99 | 84,938 | +0.29(+2.00%) |
Jan 04, 2011 | 15.08 | 15.08 | 14.58 | 14.70 | 67,604 | -0.31(-2.06%) |
Jan 03, 2011 | 15.07 | 15.07 | 14.88 | 15.01 | 170,253 | +0.14(+0.97%) |
Dec 31, 2010 | 14.73 | 15.05 | 14.73 | 14.86 | 105,839 | +0.13(+0.87%) |
Dec 30, 2010 | 14.77 | 14.93 | 14.74 | 14.74 | 61,633 | -0.04(-0.26%) |
Dec 29, 2010 | 14.93 | 14.93 | 14.76 | 14.77 | 34,583 | -0.06(-0.41%) |
Dec 28, 2010 | 15.09 | 15.09 | 14.83 | 14.83 | 71,644 | -0.18(-1.21%) |
Dec 27, 2010 | 14.76 | 15.07 | 14.68 | 15.02 | 41,673 | +0.26(+1.74%) |
Dec 23, 2010 | 14.98 | 15.05 | 14.72 | 14.76 | 68,448 | -0.17(-1.11%) |
Dec 22, 2010 | 14.82 | 15.06 | 14.68 | 14.93 | 73,174 | +0.15(+1.02%) |
Dec 21, 2010 | 14.86 | 14.95 | 14.73 | 14.77 | 73,911 | -0.02(-0.15%) |
Dec 20, 2010 | 14.90 | 14.99 | 14.73 | 14.80 | 61,564 | +0.05(+0.31%) |
Dec 17, 2010 | 14.85 | 14.85 | 14.59 | 14.75 | 204,217 | -0.10(-0.66%) |
Dec 16, 2010 | 14.48 | 14.86 | 14.37 | 14.85 | 77,129 | +0.42(+2.88%) |
Dec 15, 2010 | 14.71 | 14.81 | 14.40 | 14.43 | 94,175 | -0.35(-2.35%) |
Dec 14, 2010 | 14.74 | 14.85 | 14.54 | 14.78 | 101,322 | +0.04(+0.26%) |
Dec 13, 2010 | 14.81 | 14.95 | 14.64 | 14.74 | 91,819 | -0.02(-0.15%) |
Dec 10, 2010 | 14.65 | 14.82 | 14.37 | 14.77 | 128,718 | +0.20(+1.35%) |
Dec 09, 2010 | 14.62 | 14.63 | 14.37 | 14.57 | 78,036 | +0.13(+0.89%) |
Dec 08, 2010 | 14.78 | 14.84 | 14.37 | 14.44 | 113,205 | -0.30(-2.05%) |
Dec 07, 2010 | 14.58 | 14.89 | 14.57 | 14.74 | 92,167 | +0.27(+1.88%) |
Dec 06, 2010 | 14.25 | 14.56 | 13.98 | 14.47 | 136,296 | +0.15(+1.06%) |
Dec 03, 2010 | 14.18 | 14.35 | 14.02 | 14.32 | 92,551 | +0.07(+0.48%) |
Dec 02, 2010 | 14.17 | 14.28 | 14.05 | 14.25 | 42,416 | +0.14(+0.96%) |
Dec 01, 2010 | 14.14 | 14.16 | 13.97 | 14.12 | 116,035 | +0.20(+1.47%) |
Nov 30, 2010 | 13.79 | 14.05 | 13.64 | 13.91 | 115,902 | -0.01(-0.05%) |
Nov 29, 2010 | 13.66 | 13.97 | 13.53 | 13.92 | 84,002 | +0.19(+1.37%) |
Nov 26, 2010 | 13.72 | 13.81 | 13.61 | 13.73 | 23,632 | -0.14(-0.98%) |
Nov 24, 2010 | 13.65 | 13.87 | 13.87 | 13.87 | 87,559 | +0.31(+2.28%) |
Nov 23, 2010 | 13.51 | 13.65 | 13.25 | 13.56 | 116,264 | -0.12(-0.88%) |
Nov 22, 2010 | 13.67 | 13.81 | 13.57 | 13.68 | 147,754 | -0.05(-0.39%) |
Nov 19, 2010 | 13.69 | 13.84 | 13.52 | 13.73 | 94,232 | -0.02(-0.11%) |
Nov 18, 2010 | 13.39 | 13.84 | 13.32 | 13.75 | 85,605 | +0.44(+3.29%) |
Nov 17, 2010 | 13.34 | 13.34 | 13.18 | 13.31 | 55,684 | +0.04(+0.28%) |
Nov 16, 2010 | 13.15 | 13.28 | 13.02 | 13.27 | 125,605 | +0.00(+0.00%) |
Nov 15, 2010 | 13.35 | 13.41 | 13.18 | 13.27 | 81,886 | +0.02(+0.11%) |
Nov 12, 2010 | 13.22 | 13.35 | 13.15 | 13.26 | 94,743 | -0.08(-0.57%) |
Nov 11, 2010 | 13.07 | 13.44 | 12.99 | 13.33 | 91,269 | +0.09(+0.68%) |
Nov 10, 2010 | 12.96 | 13.27 | 12.76 | 13.24 | 87,194 | +0.26(+1.98%) |
Nov 09, 2010 | 13.30 | 13.35 | 12.86 | 12.98 | 60,157 | -0.23(-1.77%) |
Nov 08, 2010 | 13.41 | 13.47 | 13.17 | 13.22 | 90,044 | -0.19(-1.40%) |
Nov 05, 2010 | 13.14 | 13.46 | 13.02 | 13.41 | 121,150 | +0.31(+2.35%) |
Nov 04, 2010 | 13.02 | 13.12 | 12.64 | 13.10 | 205,715 | +0.74(+6.02%) |
Nov 03, 2010 | 12.22 | 12.38 | 12.02 | 12.35 | 78,521 | +0.15(+1.23%) |
Nov 02, 2010 | 11.83 | 12.34 | 11.75 | 12.20 | 135,250 | +0.44(+3.70%) |