Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.53 | 13.81 | 13.44 | 13.58 | 305,553 | +0.07(+0.53%) |
Jan 28, 2011 | 13.82 | 13.85 | 13.49 | 13.50 | 275,002 | -0.28(-2.03%) |
Jan 27, 2011 | 13.76 | 13.88 | 13.71 | 13.78 | 245,258 | +0.06(+0.42%) |
Jan 26, 2011 | 13.77 | 13.77 | 13.51 | 13.73 | 310,022 | +0.06(+0.42%) |
Jan 25, 2011 | 13.78 | 13.94 | 13.51 | 13.67 | 252,973 | -0.11(-0.83%) |
Jan 24, 2011 | 13.61 | 14.00 | 13.61 | 13.78 | 528,743 | +0.26(+1.91%) |
Jan 21, 2011 | 13.68 | 13.72 | 13.40 | 13.53 | 527,274 | +0.01(+0.11%) |
Jan 20, 2011 | 13.51 | 13.71 | 13.40 | 13.51 | 383,617 | +0.01(+0.05%) |
Jan 19, 2011 | 13.96 | 14.01 | 13.43 | 13.50 | 595,691 | -0.49(-3.48%) |
Jan 18, 2011 | 13.94 | 14.05 | 13.84 | 13.99 | 279,046 | -0.04(-0.26%) |
Jan 14, 2011 | 14.04 | 14.19 | 13.88 | 14.03 | 239,731 | -0.04(-0.31%) |
Jan 13, 2011 | 14.04 | 14.19 | 14.01 | 14.07 | 318,242 | +0.03(+0.23%) |
Jan 12, 2011 | 14.27 | 14.32 | 13.97 | 14.04 | 321,287 | -0.13(-0.93%) |
Jan 11, 2011 | 14.25 | 14.29 | 14.03 | 14.17 | 319,083 | +0.01(+0.05%) |
Jan 10, 2011 | 14.25 | 14.36 | 13.94 | 14.16 | 453,528 | -0.08(-0.55%) |
Jan 07, 2011 | 14.56 | 14.56 | 13.89 | 14.24 | 471,491 | -0.33(-2.26%) |
Jan 06, 2011 | 14.50 | 14.72 | 14.32 | 14.57 | 324,729 | +0.03(+0.20%) |
Jan 05, 2011 | 14.62 | 14.73 | 14.36 | 14.54 | 395,465 | -0.08(-0.54%) |
Jan 04, 2011 | 15.27 | 15.29 | 14.59 | 14.62 | 430,015 | -0.68(-4.45%) |
Jan 03, 2011 | 15.18 | 15.46 | 15.18 | 15.30 | 250,182 | +0.24(+1.62%) |
Dec 31, 2010 | 15.27 | 15.38 | 15.06 | 15.06 | 316,544 | -0.24(-1.59%) |
Dec 30, 2010 | 15.32 | 15.45 | 15.18 | 15.30 | 134,678 | -0.05(-0.33%) |
Dec 29, 2010 | 15.09 | 15.39 | 15.02 | 15.35 | 213,831 | +0.27(+1.80%) |
Dec 28, 2010 | 15.46 | 15.50 | 14.99 | 15.08 | 360,708 | -0.39(-2.55%) |
Dec 27, 2010 | 15.68 | 15.68 | 15.39 | 15.47 | 134,442 | -0.19(-1.23%) |
Dec 23, 2010 | 15.56 | 15.77 | 15.38 | 15.67 | 332,439 | +0.15(+0.97%) |
Dec 22, 2010 | 15.50 | 15.63 | 15.32 | 15.52 | 269,506 | +0.06(+0.37%) |
Dec 21, 2010 | 15.39 | 15.50 | 15.22 | 15.46 | 242,027 | +0.14(+0.89%) |
Dec 20, 2010 | 15.60 | 15.61 | 15.22 | 15.32 | 546,596 | -0.18(-1.15%) |
Dec 17, 2010 | 15.67 | 15.68 | 15.27 | 15.50 | 973,753 | +0.04(+0.23%) |
Dec 16, 2010 | 15.17 | 15.70 | 15.04 | 15.47 | 690,824 | +0.34(+2.27%) |
Dec 15, 2010 | 14.92 | 15.47 | 14.84 | 15.12 | 674,690 | +0.26(+1.73%) |
Dec 14, 2010 | 14.64 | 14.92 | 14.47 | 14.87 | 326,845 | +0.32(+2.17%) |
Dec 13, 2010 | 14.87 | 14.99 | 14.54 | 14.55 | 248,385 | -0.32(-2.12%) |
Dec 10, 2010 | 14.66 | 14.93 | 14.61 | 14.87 | 295,419 | +0.29(+2.01%) |
Dec 09, 2010 | 14.48 | 14.82 | 14.46 | 14.57 | 313,401 | +0.19(+1.29%) |
Dec 08, 2010 | 14.49 | 14.60 | 14.27 | 14.39 | 405,195 | -0.01(-0.10%) |
Dec 07, 2010 | 14.26 | 14.71 | 14.16 | 14.40 | 488,579 | +0.24(+1.72%) |
Dec 06, 2010 | 13.76 | 14.25 | 13.63 | 14.16 | 416,544 | +0.40(+2.92%) |
Dec 03, 2010 | 14.09 | 14.09 | 13.52 | 13.76 | 718,005 | -0.37(-2.59%) |
Dec 02, 2010 | 14.54 | 14.62 | 14.05 | 14.12 | 483,043 | -0.47(-3.24%) |
Dec 01, 2010 | 14.97 | 14.99 | 14.49 | 14.59 | 428,219 | -0.21(-1.40%) |
Nov 30, 2010 | 14.76 | 14.80 | 14.40 | 14.80 | 675,902 | -0.10(-0.67%) |
Nov 29, 2010 | 14.79 | 14.94 | 14.51 | 14.90 | 297,839 | -0.01(-0.10%) |
Nov 26, 2010 | 15.08 | 15.21 | 14.89 | 14.92 | 92,249 | -0.24(-1.61%) |
Nov 24, 2010 | 15.06 | 15.16 | 15.16 | 15.16 | 303,094 | +0.19(+1.29%) |
Nov 23, 2010 | 14.97 | 15.00 | 14.77 | 14.97 | 198,493 | -0.16(-1.04%) |
Nov 22, 2010 | 15.04 | 15.37 | 14.88 | 15.12 | 321,711 | +0.09(+0.57%) |
Nov 19, 2010 | 14.97 | 15.10 | 14.80 | 15.04 | 321,801 | +0.10(+0.67%) |
Nov 18, 2010 | 14.99 | 15.03 | 14.84 | 14.94 | 251,960 | +0.11(+0.72%) |
Nov 17, 2010 | 14.67 | 14.87 | 14.63 | 14.83 | 351,538 | +0.15(+1.02%) |
Nov 16, 2010 | 14.77 | 14.87 | 14.49 | 14.68 | 500,311 | -0.20(-1.35%) |
Nov 15, 2010 | 14.92 | 15.12 | 14.64 | 14.88 | 378,736 | +0.07(+0.48%) |
Nov 12, 2010 | 14.92 | 15.13 | 14.73 | 14.81 | 284,318 | -0.24(-1.57%) |
Nov 11, 2010 | 15.03 | 15.22 | 14.82 | 15.04 | 294,189 | -0.10(-0.66%) |
Nov 10, 2010 | 15.03 | 15.16 | 14.89 | 15.14 | 438,889 | +0.16(+1.05%) |
Nov 09, 2010 | 15.03 | 15.08 | 14.87 | 14.99 | 539,500 | -0.03(-0.22%) |
Nov 08, 2010 | 14.65 | 15.03 | 14.65 | 15.02 | 459,383 | +0.30(+2.03%) |
Nov 05, 2010 | 14.80 | 14.91 | 14.63 | 14.72 | 423,061 | -0.08(-0.53%) |
Nov 04, 2010 | 14.93 | 15.15 | 14.66 | 14.80 | 684,136 | -0.01(-0.05%) |
Nov 03, 2010 | 14.61 | 14.98 | 14.39 | 14.81 | 723,579 | +0.24(+1.66%) |
Nov 02, 2010 | 14.27 | 14.84 | 13.71 | 14.56 | 2,693,269 | +1.22(+9.15%) |