Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.29 | 11.38 | 11.07 | 11.33 | 491,259 | +0.04(+0.36%) |
Jan 28, 2011 | 11.67 | 11.67 | 10.94 | 11.29 | 1,359,425 | -0.38(-3.29%) |
Jan 27, 2011 | 12.04 | 12.05 | 11.54 | 11.67 | 1,190,384 | -0.45(-3.67%) |
Jan 26, 2011 | 11.58 | 12.17 | 11.55 | 12.11 | 1,463,506 | +0.50(+4.27%) |
Jan 25, 2011 | 11.93 | 11.99 | 11.35 | 11.62 | 1,456,202 | -0.31(-2.60%) |
Jan 24, 2011 | 11.86 | 12.33 | 11.85 | 11.93 | 1,967,092 | -0.04(-0.33%) |
Jan 21, 2011 | 11.97 | 12.27 | 11.70 | 11.97 | 2,108,322 | +0.12(+1.01%) |
Jan 20, 2011 | 12.49 | 12.56 | 11.69 | 11.85 | 3,177,792 | -0.81(-6.38%) |
Jan 19, 2011 | 14.01 | 14.04 | 12.45 | 12.66 | 3,302,361 | -1.28(-9.19%) |
Jan 18, 2011 | 13.76 | 14.09 | 13.56 | 13.94 | 1,628,802 | +0.21(+1.53%) |
Jan 14, 2011 | 13.77 | 13.92 | 13.48 | 13.73 | 1,772,859 | +0.08(+0.59%) |
Jan 13, 2011 | 13.24 | 13.88 | 13.11 | 13.65 | 3,061,935 | +0.55(+4.20%) |
Jan 12, 2011 | 12.60 | 13.17 | 12.51 | 13.10 | 2,235,314 | +0.59(+4.75%) |
Jan 11, 2011 | 12.49 | 12.67 | 12.20 | 12.50 | 943,614 | +0.14(+1.16%) |
Jan 10, 2011 | 12.18 | 12.51 | 11.93 | 12.36 | 1,274,942 | +0.28(+2.32%) |
Jan 07, 2011 | 12.04 | 12.55 | 11.92 | 12.08 | 1,975,000 | +0.01(+0.08%) |
Jan 06, 2011 | 12.96 | 13.02 | 11.95 | 12.07 | 2,457,903 | -0.92(-7.11%) |
Jan 05, 2011 | 13.03 | 13.09 | 12.68 | 12.99 | 1,622,684 | -0.13(-1.02%) |
Jan 04, 2011 | 13.45 | 13.65 | 12.81 | 13.13 | 1,357,516 | -0.32(-2.36%) |
Jan 03, 2011 | 12.96 | 13.66 | 12.84 | 13.44 | 1,618,864 | +0.61(+4.73%) |
Dec 31, 2010 | 12.97 | 13.27 | 12.80 | 12.84 | 1,250,058 | -0.25(-1.89%) |
Dec 30, 2010 | 13.41 | 13.51 | 12.92 | 13.08 | 1,887,241 | -0.33(-2.46%) |
Dec 29, 2010 | 13.46 | 13.86 | 13.29 | 13.41 | 1,409,085 | -0.05(-0.37%) |
Dec 28, 2010 | 14.14 | 14.21 | 13.42 | 13.46 | 1,927,098 | -0.64(-4.54%) |
Dec 27, 2010 | 13.62 | 14.47 | 13.04 | 14.10 | 3,390,026 | +0.34(+2.47%) |
Dec 23, 2010 | 15.27 | 15.30 | 13.73 | 13.76 | 5,055,899 | -1.65(-10.73%) |
Dec 22, 2010 | 16.34 | 16.34 | 15.13 | 15.42 | 2,067,701 | -0.94(-5.73%) |
Dec 21, 2010 | 16.64 | 16.79 | 16.18 | 16.35 | 1,063,550 | -0.05(-0.33%) |
Dec 20, 2010 | 16.17 | 16.51 | 15.71 | 16.41 | 1,917,214 | +0.77(+4.95%) |
Dec 17, 2010 | 15.47 | 16.08 | 14.88 | 15.63 | 2,341,260 | +0.41(+2.67%) |
Dec 16, 2010 | 17.68 | 17.76 | 14.84 | 15.23 | 8,374,945 | -2.50(-14.11%) |
Dec 15, 2010 | 18.56 | 19.13 | 17.57 | 17.73 | 1,930,423 | -1.09(-5.80%) |
Dec 14, 2010 | 19.01 | 19.32 | 18.61 | 18.82 | 1,139,533 | -0.00(-0.02%) |
Dec 13, 2010 | 18.59 | 19.26 | 18.24 | 18.82 | 1,165,994 | +0.61(+3.37%) |
Dec 10, 2010 | 17.83 | 18.25 | 17.51 | 18.21 | 863,199 | +0.62(+3.53%) |
Dec 09, 2010 | 17.92 | 17.92 | 17.44 | 17.59 | 775,908 | +0.30(+1.72%) |
Dec 08, 2010 | 16.67 | 17.51 | 16.67 | 17.29 | 1,353,143 | +0.70(+4.20%) |
Dec 07, 2010 | 18.06 | 18.33 | 16.18 | 16.59 | 2,898,238 | -1.14(-6.43%) |
Dec 06, 2010 | 16.88 | 17.94 | 16.82 | 17.73 | 1,845,168 | +1.12(+6.74%) |
Dec 03, 2010 | 16.03 | 16.67 | 16.01 | 16.61 | 878,439 | +0.51(+3.15%) |
Dec 02, 2010 | 15.67 | 16.21 | 15.67 | 16.11 | 869,689 | +0.50(+3.18%) |
Dec 01, 2010 | 16.03 | 16.08 | 15.51 | 15.61 | 968,108 | -0.15(-0.97%) |
Nov 30, 2010 | 15.34 | 15.93 | 15.26 | 15.76 | 997,991 | +0.20(+1.29%) |
Nov 29, 2010 | 15.16 | 15.62 | 14.69 | 15.56 | 936,978 | +0.52(+3.48%) |
Nov 26, 2010 | 14.52 | 15.07 | 14.46 | 15.04 | 463,392 | +0.30(+2.04%) |
Nov 24, 2010 | 14.65 | 14.74 | 14.74 | 14.74 | 557,784 | +0.34(+2.39%) |
Nov 23, 2010 | 14.45 | 14.58 | 14.02 | 14.40 | 592,888 | -0.23(-1.55%) |
Nov 22, 2010 | 14.16 | 14.67 | 14.14 | 14.62 | 832,186 | +0.49(+3.49%) |
Nov 19, 2010 | 13.71 | 14.15 | 13.37 | 14.13 | 722,641 | +0.37(+2.72%) |
Nov 18, 2010 | 13.58 | 13.84 | 13.52 | 13.76 | 729,536 | +0.41(+3.07%) |
Nov 17, 2010 | 13.38 | 13.74 | 13.01 | 13.35 | 1,254,802 | -0.03(-0.20%) |
Nov 16, 2010 | 14.14 | 14.16 | 12.92 | 13.37 | 1,606,701 | -0.86(-6.02%) |
Nov 15, 2010 | 14.22 | 14.50 | 14.14 | 14.23 | 554,162 | +0.10(+0.68%) |
Nov 12, 2010 | 14.44 | 14.71 | 14.01 | 14.13 | 860,144 | -0.58(-3.94%) |
Nov 11, 2010 | 14.40 | 14.82 | 14.31 | 14.71 | 709,003 | +0.39(+2.70%) |
Nov 10, 2010 | 14.42 | 14.46 | 13.51 | 14.33 | 933,931 | +0.14(+1.01%) |
Nov 09, 2010 | 14.76 | 14.84 | 14.05 | 14.18 | 1,149,267 | -0.39(-2.65%) |
Nov 08, 2010 | 14.06 | 14.63 | 13.92 | 14.57 | 1,496,017 | +0.68(+4.87%) |
Nov 05, 2010 | 13.67 | 13.94 | 13.59 | 13.89 | 650,194 | +0.19(+1.36%) |
Nov 04, 2010 | 13.45 | 13.76 | 13.39 | 13.71 | 1,127,490 | +0.59(+4.47%) |
Nov 03, 2010 | 12.84 | 13.33 | 12.78 | 13.12 | 893,202 | +0.31(+2.42%) |
Nov 02, 2010 | 13.55 | 13.55 | 12.44 | 12.81 | 1,983,846 | -0.57(-4.26%) |