Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.60 | 13.76 | 13.37 | 13.45 | 231,663 | -0.09(-0.68%) |
Jan 28, 2011 | 13.73 | 13.88 | 13.54 | 13.54 | 146,852 | -0.19(-1.36%) |
Jan 27, 2011 | 13.79 | 14.18 | 13.70 | 13.73 | 288,668 | -0.17(-1.21%) |
Jan 26, 2011 | 13.95 | 14.41 | 13.52 | 13.90 | 366,648 | +0.01(+0.04%) |
Jan 25, 2011 | 13.73 | 13.90 | 13.67 | 13.89 | 132,299 | +0.10(+0.70%) |
Jan 24, 2011 | 13.59 | 13.81 | 13.49 | 13.79 | 88,706 | +0.27(+2.00%) |
Jan 21, 2011 | 13.85 | 13.95 | 13.28 | 13.52 | 264,060 | -0.23(-1.66%) |
Jan 20, 2011 | 13.70 | 13.84 | 13.70 | 13.75 | 44,557 | +0.03(+0.22%) |
Jan 19, 2011 | 13.87 | 13.90 | 13.70 | 13.72 | 50,408 | -0.11(-0.78%) |
Jan 18, 2011 | 13.96 | 13.96 | 13.73 | 13.83 | 71,347 | -0.01(-0.09%) |
Jan 14, 2011 | 13.73 | 13.86 | 13.73 | 13.84 | 46,525 | +0.11(+0.83%) |
Jan 13, 2011 | 13.85 | 13.86 | 13.70 | 13.73 | 48,686 | -0.12(-0.87%) |
Jan 12, 2011 | 13.97 | 14.00 | 13.70 | 13.85 | 148,600 | -0.09(-0.65%) |
Jan 11, 2011 | 13.70 | 13.94 | 13.64 | 13.94 | 67,154 | +0.08(+0.56%) |
Jan 10, 2011 | 13.80 | 13.90 | 13.61 | 13.86 | 52,703 | +0.07(+0.52%) |
Jan 07, 2011 | 13.85 | 13.85 | 13.67 | 13.79 | 66,794 | -0.05(-0.39%) |
Jan 06, 2011 | 13.85 | 13.85 | 13.76 | 13.84 | 45,034 | -0.07(-0.48%) |
Jan 05, 2011 | 13.84 | 13.91 | 13.74 | 13.91 | 35,057 | +0.06(+0.44%) |
Jan 04, 2011 | 13.81 | 13.88 | 13.67 | 13.85 | 57,538 | +0.08(+0.61%) |
Jan 03, 2011 | 13.77 | 13.93 | 13.62 | 13.76 | 125,347 | +0.07(+0.53%) |
Dec 31, 2010 | 13.66 | 13.72 | 13.58 | 13.69 | 36,024 | -0.03(-0.22%) |
Dec 30, 2010 | 13.84 | 13.94 | 13.64 | 13.72 | 61,157 | -0.17(-1.21%) |
Dec 29, 2010 | 13.88 | 13.89 | 13.81 | 13.89 | 25,757 | +0.01(+0.04%) |
Dec 28, 2010 | 13.91 | 13.91 | 13.66 | 13.88 | 45,698 | -0.02(-0.17%) |
Dec 27, 2010 | 13.73 | 13.94 | 13.65 | 13.91 | 32,307 | +0.13(+0.92%) |
Dec 23, 2010 | 13.67 | 13.78 | 13.61 | 13.78 | 26,091 | +0.11(+0.79%) |
Dec 22, 2010 | 13.84 | 13.86 | 13.67 | 13.67 | 94,310 | -0.13(-0.92%) |
Dec 21, 2010 | 13.70 | 13.84 | 13.69 | 13.80 | 107,375 | +0.19(+1.42%) |
Dec 20, 2010 | 13.66 | 13.86 | 13.46 | 13.61 | 294,581 | -0.04(-0.31%) |
Dec 17, 2010 | 13.85 | 13.99 | 13.58 | 13.65 | 384,164 | -0.17(-1.22%) |
Dec 16, 2010 | 13.88 | 14.09 | 13.70 | 13.82 | 155,980 | -0.01(-0.04%) |
Dec 15, 2010 | 13.85 | 13.96 | 13.55 | 13.82 | 169,557 | -0.08(-0.56%) |
Dec 14, 2010 | 13.95 | 13.97 | 13.69 | 13.90 | 148,631 | +0.02(+0.13%) |
Dec 13, 2010 | 13.96 | 14.00 | 13.61 | 13.88 | 175,064 | -0.07(-0.52%) |
Dec 10, 2010 | 13.66 | 14.00 | 13.60 | 13.96 | 65,885 | +0.29(+2.11%) |
Dec 09, 2010 | 13.64 | 13.71 | 13.55 | 13.67 | 48,727 | +0.10(+0.71%) |
Dec 08, 2010 | 13.49 | 13.61 | 13.42 | 13.57 | 38,894 | +0.15(+1.12%) |
Dec 07, 2010 | 13.60 | 13.60 | 13.40 | 13.42 | 58,305 | -0.07(-0.49%) |
Dec 06, 2010 | 13.30 | 13.61 | 13.25 | 13.49 | 79,700 | +0.15(+1.13%) |
Dec 03, 2010 | 13.39 | 13.47 | 13.14 | 13.34 | 138,891 | -0.05(-0.40%) |
Dec 02, 2010 | 13.88 | 13.88 | 13.36 | 13.39 | 122,638 | -0.49(-3.56%) |
Dec 01, 2010 | 13.94 | 13.99 | 13.66 | 13.88 | 259,744 | +0.02(+0.17%) |
Nov 30, 2010 | 13.57 | 13.88 | 13.57 | 13.86 | 526,589 | +0.14(+1.05%) |
Nov 29, 2010 | 13.54 | 13.74 | 13.46 | 13.72 | 57,261 | +0.12(+0.89%) |
Nov 26, 2010 | 13.46 | 13.64 | 13.46 | 13.60 | 31,183 | +0.07(+0.49%) |
Nov 24, 2010 | 13.74 | 13.53 | 13.53 | 13.53 | 103,743 | -0.15(-1.10%) |
Nov 23, 2010 | 13.48 | 13.69 | 13.48 | 13.68 | 120,673 | +0.04(+0.31%) |
Nov 22, 2010 | 13.28 | 13.67 | 13.28 | 13.64 | 86,011 | +0.32(+2.40%) |
Nov 19, 2010 | 13.58 | 13.58 | 12.98 | 13.32 | 98,580 | -0.24(-1.78%) |
Nov 18, 2010 | 13.53 | 13.62 | 13.53 | 13.56 | 112,580 | +0.32(+2.41%) |
Nov 17, 2010 | 13.36 | 13.36 | 13.12 | 13.24 | 128,726 | -0.05(-0.36%) |
Nov 16, 2010 | 13.44 | 13.53 | 13.23 | 13.29 | 105,396 | -0.15(-1.12%) |
Nov 15, 2010 | 13.49 | 13.70 | 13.40 | 13.44 | 122,331 | -0.01(-0.04%) |
Nov 12, 2010 | 13.40 | 13.55 | 13.31 | 13.45 | 81,784 | -0.08(-0.62%) |
Nov 11, 2010 | 13.34 | 13.64 | 13.31 | 13.53 | 115,824 | +0.09(+0.67%) |
Nov 10, 2010 | 13.46 | 13.51 | 13.36 | 13.44 | 173,646 | -0.02(-0.18%) |
Nov 09, 2010 | 13.51 | 13.60 | 13.38 | 13.46 | 66,154 | +0.02(+0.13%) |
Nov 08, 2010 | 13.43 | 13.57 | 13.29 | 13.45 | 73,354 | -0.04(-0.27%) |
Nov 05, 2010 | 13.58 | 13.64 | 13.39 | 13.48 | 66,144 | -0.13(-0.93%) |
Nov 04, 2010 | 13.38 | 13.63 | 13.31 | 13.61 | 84,963 | +0.30(+2.26%) |
Nov 03, 2010 | 13.34 | 13.39 | 13.11 | 13.31 | 55,118 | -0.03(-0.23%) |
Nov 02, 2010 | 12.98 | 13.36 | 12.98 | 13.34 | 77,235 | +0.39(+2.97%) |