Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.45 | 12.45 | 11.75 | 11.89 | 136,916 | -0.56(-4.50%) |
Jan 28, 2011 | 12.67 | 12.75 | 12.40 | 12.45 | 33,512 | -0.19(-1.50%) |
Jan 27, 2011 | 12.77 | 12.90 | 12.52 | 12.64 | 18,884 | -0.05(-0.39%) |
Jan 26, 2011 | 12.45 | 12.78 | 12.44 | 12.69 | 20,480 | +0.17(+1.36%) |
Jan 25, 2011 | 12.40 | 12.53 | 12.29 | 12.52 | 70,374 | +0.10(+0.81%) |
Jan 24, 2011 | 12.80 | 13.00 | 12.40 | 12.42 | 81,173 | -0.52(-4.02%) |
Jan 21, 2011 | 12.85 | 13.55 | 12.40 | 12.94 | 432,624 | -1.45(-10.07%) |
Jan 20, 2011 | 14.55 | 14.55 | 13.90 | 14.39 | 47,983 | -0.07(-0.49%) |
Jan 19, 2011 | 14.60 | 14.69 | 14.46 | 14.46 | 26,991 | -0.20(-1.36%) |
Jan 18, 2011 | 14.70 | 14.75 | 14.50 | 14.66 | 22,511 | -0.04(-0.27%) |
Jan 14, 2011 | 14.70 | 14.81 | 14.50 | 14.70 | 53,787 | +0.07(+0.48%) |
Jan 13, 2011 | 14.82 | 14.94 | 14.63 | 14.63 | 20,616 | -0.11(-0.75%) |
Jan 12, 2011 | 15.20 | 15.20 | 14.65 | 14.74 | 34,301 | -0.25(-1.67%) |
Jan 11, 2011 | 14.11 | 15.70 | 14.11 | 14.99 | 138,643 | +0.91(+6.43%) |
Jan 10, 2011 | 13.96 | 14.09 | 13.92 | 14.09 | 54,504 | +0.02(+0.11%) |
Jan 07, 2011 | 14.10 | 14.10 | 13.90 | 14.07 | 34,985 | +0.01(+0.07%) |
Jan 06, 2011 | 13.97 | 14.08 | 13.91 | 14.06 | 9,454 | +0.10(+0.72%) |
Jan 05, 2011 | 13.95 | 14.06 | 13.94 | 13.96 | 17,030 | -0.06(-0.43%) |
Jan 04, 2011 | 14.00 | 14.05 | 14.00 | 14.02 | 9,504 | +0.00(+0.00%) |
Jan 03, 2011 | 14.05 | 14.13 | 14.00 | 14.02 | 18,907 | -0.06(-0.43%) |
Dec 31, 2010 | 14.06 | 14.14 | 14.00 | 14.08 | 15,684 | +0.02(+0.14%) |
Dec 30, 2010 | 13.91 | 14.11 | 13.91 | 14.06 | 18,345 | +0.09(+0.64%) |
Dec 29, 2010 | 13.85 | 14.03 | 13.85 | 13.97 | 9,855 | -0.03(-0.21%) |
Dec 28, 2010 | 14.06 | 14.06 | 13.90 | 14.00 | 10,630 | -0.09(-0.63%) |
Dec 27, 2010 | 13.97 | 14.09 | 13.97 | 14.09 | 3,885 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 13.97 | 13.92 | 13.94 | 5,665 | +0.04(+0.29%) |
Dec 22, 2010 | 13.87 | 13.94 | 13.82 | 13.90 | 45,810 | +0.03(+0.22%) |
Dec 21, 2010 | 13.95 | 13.95 | 13.83 | 13.87 | 19,605 | +0.01(+0.07%) |
Dec 20, 2010 | 14.09 | 14.09 | 13.85 | 13.86 | 16,187 | +0.08(+0.58%) |
Dec 17, 2010 | 13.99 | 14.12 | 13.76 | 13.78 | 15,503 | -0.16(-1.14%) |
Dec 16, 2010 | 14.00 | 14.14 | 13.86 | 13.94 | 19,850 | -0.01(-0.08%) |
Dec 15, 2010 | 13.65 | 14.04 | 13.65 | 13.95 | 26,299 | +0.24(+1.75%) |
Dec 14, 2010 | 13.75 | 13.80 | 13.60 | 13.71 | 31,657 | -0.01(-0.07%) |
Dec 13, 2010 | 13.65 | 13.81 | 13.55 | 13.72 | 30,663 | +0.07(+0.51%) |
Dec 10, 2010 | 13.71 | 13.74 | 13.45 | 13.65 | 18,637 | +0.03(+0.22%) |
Dec 09, 2010 | 13.88 | 13.88 | 13.57 | 13.62 | 12,351 | -0.13(-0.95%) |
Dec 08, 2010 | 13.75 | 13.97 | 13.71 | 13.75 | 12,000 | +0.03(+0.22%) |
Dec 07, 2010 | 14.41 | 14.41 | 13.50 | 13.72 | 33,893 | -0.40(-2.83%) |
Dec 06, 2010 | 14.14 | 14.45 | 14.10 | 14.12 | 45,556 | -0.03(-0.21%) |
Dec 03, 2010 | 13.80 | 14.37 | 13.80 | 14.15 | 29,692 | +0.40(+2.91%) |
Dec 02, 2010 | 13.50 | 14.00 | 13.25 | 13.75 | 87,962 | +0.23(+1.70%) |
Dec 01, 2010 | 13.55 | 13.68 | 13.52 | 13.52 | 20,909 | -0.01(-0.07%) |
Nov 30, 2010 | 13.68 | 13.93 | 13.40 | 13.53 | 40,855 | -0.15(-1.10%) |
Nov 29, 2010 | 14.04 | 14.04 | 13.50 | 13.68 | 57,568 | -0.32(-2.29%) |
Nov 26, 2010 | 13.81 | 14.01 | 13.76 | 14.00 | 16,465 | -0.12(-0.85%) |
Nov 24, 2010 | 14.15 | 14.12 | 14.12 | 14.12 | 55,889 | +0.05(+0.36%) |
Nov 23, 2010 | 13.75 | 14.09 | 13.51 | 14.07 | 55,798 | +0.32(+2.33%) |
Nov 22, 2010 | 14.11 | 14.11 | 13.51 | 13.75 | 62,433 | -0.12(-0.84%) |
Nov 19, 2010 | 13.82 | 14.20 | 13.80 | 13.87 | 102,778 | +0.04(+0.27%) |
Nov 18, 2010 | 12.60 | 13.95 | 12.60 | 13.83 | 210,487 | +1.25(+9.94%) |
Nov 17, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 20,074 | +0.14(+1.13%) |
Nov 16, 2010 | 12.42 | 12.44 | 12.01 | 12.44 | 49,432 | +0.02(+0.16%) |
Nov 15, 2010 | 12.48 | 12.48 | 12.15 | 12.42 | 55,161 | +0.08(+0.65%) |
Nov 12, 2010 | 12.31 | 12.36 | 12.09 | 12.34 | 63,715 | -0.02(-0.16%) |
Nov 11, 2010 | 12.50 | 12.74 | 12.13 | 12.36 | 58,409 | +0.19(+1.56%) |
Nov 10, 2010 | 12.02 | 12.20 | 11.64 | 12.17 | 69,888 | +0.06(+0.52%) |
Nov 09, 2010 | 11.94 | 12.40 | 11.91 | 12.11 | 115,695 | +0.06(+0.48%) |
Nov 08, 2010 | 12.72 | 12.72 | 11.79 | 12.05 | 122,255 | -0.55(-4.36%) |
Nov 05, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 64,325 | -0.02(-0.16%) |
Nov 04, 2010 | 12.20 | 12.63 | 12.00 | 12.62 | 99,155 | +0.52(+4.30%) |
Nov 03, 2010 | 12.15 | 12.50 | 11.81 | 12.10 | 55,286 | -0.04(-0.33%) |
Nov 02, 2010 | 11.52 | 12.38 | 11.47 | 12.14 | 101,605 | +0.76(+6.68%) |