Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.94 | 15.13 | 14.83 | 15.11 | 265,755 | +0.21(+1.44%) |
Jan 28, 2011 | 14.84 | 14.91 | 14.73 | 14.89 | 222,401 | +0.05(+0.33%) |
Jan 27, 2011 | 14.91 | 14.98 | 14.78 | 14.84 | 175,842 | -0.04(-0.29%) |
Jan 26, 2011 | 14.71 | 14.95 | 14.64 | 14.89 | 367,341 | +0.20(+1.38%) |
Jan 25, 2011 | 14.67 | 14.75 | 14.55 | 14.68 | 150,635 | +0.02(+0.12%) |
Jan 24, 2011 | 14.54 | 14.72 | 14.53 | 14.67 | 242,356 | +0.26(+1.78%) |
Jan 21, 2011 | 14.32 | 14.63 | 14.24 | 14.41 | 193,943 | +0.20(+1.38%) |
Jan 20, 2011 | 14.49 | 14.49 | 14.08 | 14.21 | 196,000 | -0.21(-1.48%) |
Jan 19, 2011 | 14.72 | 14.84 | 14.29 | 14.43 | 167,181 | -0.26(-1.79%) |
Jan 18, 2011 | 14.98 | 14.98 | 14.57 | 14.69 | 228,293 | -0.06(-0.41%) |
Jan 14, 2011 | 14.26 | 14.81 | 14.21 | 14.75 | 501,145 | +0.61(+4.29%) |
Jan 13, 2011 | 14.02 | 14.34 | 13.96 | 14.15 | 294,129 | +0.12(+0.87%) |
Jan 12, 2011 | 13.94 | 14.08 | 13.84 | 14.02 | 171,317 | +0.13(+0.93%) |
Jan 11, 2011 | 13.59 | 14.08 | 13.59 | 13.89 | 286,519 | +0.13(+0.98%) |
Jan 10, 2011 | 13.35 | 13.83 | 13.35 | 13.76 | 290,872 | +0.38(+2.84%) |
Jan 07, 2011 | 13.36 | 13.43 | 13.20 | 13.38 | 78,413 | +0.02(+0.18%) |
Jan 06, 2011 | 13.41 | 13.42 | 13.24 | 13.36 | 91,901 | +0.04(+0.28%) |
Jan 05, 2011 | 13.26 | 13.45 | 13.17 | 13.32 | 161,908 | +0.06(+0.42%) |
Jan 04, 2011 | 13.14 | 13.29 | 13.12 | 13.26 | 137,044 | +0.16(+1.21%) |
Jan 03, 2011 | 13.15 | 13.30 | 13.04 | 13.10 | 149,032 | +0.06(+0.47%) |
Dec 31, 2010 | 13.17 | 13.23 | 13.04 | 13.04 | 178,475 | -0.15(-1.16%) |
Dec 30, 2010 | 13.26 | 13.47 | 13.03 | 13.20 | 191,310 | -0.12(-0.92%) |
Dec 29, 2010 | 13.31 | 13.45 | 13.23 | 13.32 | 181,840 | +0.01(+0.09%) |
Dec 28, 2010 | 12.92 | 13.33 | 12.90 | 13.31 | 187,791 | +0.36(+2.79%) |
Dec 27, 2010 | 12.92 | 13.09 | 12.87 | 12.95 | 99,981 | +0.01(+0.09%) |
Dec 23, 2010 | 12.80 | 13.01 | 12.80 | 12.93 | 105,191 | +0.10(+0.76%) |
Dec 22, 2010 | 12.71 | 13.02 | 12.49 | 12.84 | 181,911 | +0.17(+1.35%) |
Dec 21, 2010 | 12.27 | 12.77 | 12.05 | 12.66 | 426,660 | +0.34(+2.73%) |
Dec 20, 2010 | 12.50 | 12.65 | 12.11 | 12.33 | 527,337 | -0.23(-1.81%) |
Dec 17, 2010 | 12.86 | 12.90 | 12.55 | 12.55 | 287,450 | -0.24(-1.91%) |
Dec 16, 2010 | 13.02 | 13.16 | 12.76 | 12.80 | 145,165 | -0.17(-1.28%) |
Dec 15, 2010 | 13.32 | 13.42 | 12.91 | 12.96 | 144,817 | -0.29(-2.17%) |
Dec 14, 2010 | 13.52 | 13.52 | 13.21 | 13.25 | 135,022 | -0.18(-1.37%) |
Dec 13, 2010 | 13.55 | 13.55 | 13.26 | 13.44 | 204,572 | -0.08(-0.59%) |
Dec 10, 2010 | 13.21 | 13.53 | 13.18 | 13.52 | 152,673 | +0.31(+2.32%) |
Dec 09, 2010 | 13.28 | 13.28 | 13.10 | 13.21 | 77,745 | -0.01(-0.05%) |
Dec 08, 2010 | 13.05 | 13.25 | 12.97 | 13.21 | 96,895 | +0.11(+0.84%) |
Dec 07, 2010 | 13.34 | 13.37 | 13.06 | 13.10 | 198,236 | -0.06(-0.47%) |
Dec 06, 2010 | 13.09 | 13.23 | 13.04 | 13.17 | 127,738 | +0.00(+0.00%) |
Dec 03, 2010 | 13.16 | 13.17 | 13.04 | 13.17 | 114,074 | +0.12(+0.94%) |
Dec 02, 2010 | 13.43 | 13.43 | 12.96 | 13.04 | 250,609 | -0.17(-1.30%) |
Dec 01, 2010 | 13.47 | 13.56 | 13.17 | 13.21 | 371,322 | -0.11(-0.83%) |
Nov 30, 2010 | 12.74 | 13.33 | 12.63 | 13.33 | 449,428 | +0.58(+4.57%) |
Nov 29, 2010 | 12.86 | 12.97 | 12.52 | 12.74 | 135,062 | -0.13(-1.02%) |
Nov 26, 2010 | 12.85 | 12.89 | 12.85 | 12.88 | 27,839 | +0.01(+0.07%) |
Nov 24, 2010 | 12.81 | 12.87 | 12.87 | 12.87 | 123,492 | +0.15(+1.16%) |
Nov 23, 2010 | 13.04 | 13.04 | 12.61 | 12.72 | 240,780 | -0.37(-2.81%) |
Nov 22, 2010 | 12.98 | 13.09 | 12.82 | 13.09 | 173,344 | +0.09(+0.66%) |
Nov 19, 2010 | 13.05 | 13.11 | 12.89 | 13.00 | 95,078 | -0.11(-0.84%) |
Nov 18, 2010 | 13.17 | 13.20 | 12.97 | 13.11 | 137,018 | +0.02(+0.19%) |
Nov 17, 2010 | 12.96 | 13.12 | 12.71 | 13.09 | 135,398 | +0.06(+0.42%) |
Nov 16, 2010 | 12.98 | 13.06 | 12.46 | 13.03 | 229,168 | +0.01(+0.09%) |
Nov 15, 2010 | 12.97 | 13.10 | 12.86 | 13.02 | 128,665 | +0.15(+1.14%) |
Nov 12, 2010 | 13.19 | 13.23 | 12.81 | 12.87 | 173,398 | -0.34(-2.60%) |
Nov 11, 2010 | 13.07 | 13.26 | 13.07 | 13.21 | 112,133 | +0.14(+1.08%) |
Nov 10, 2010 | 13.13 | 13.18 | 12.81 | 13.07 | 161,941 | -0.06(-0.42%) |
Nov 09, 2010 | 13.14 | 13.29 | 13.08 | 13.13 | 236,830 | +0.00(+0.00%) |
Nov 08, 2010 | 12.99 | 13.26 | 12.90 | 13.13 | 265,076 | +0.20(+1.56%) |
Nov 05, 2010 | 12.88 | 13.17 | 12.63 | 12.93 | 370,342 | +0.13(+1.00%) |
Nov 04, 2010 | 12.80 | 13.04 | 12.78 | 12.80 | 370,857 | +0.01(+0.05%) |
Nov 03, 2010 | 12.38 | 13.14 | 12.38 | 12.79 | 490,849 | +0.44(+3.57%) |
Nov 02, 2010 | 12.24 | 12.40 | 12.09 | 12.35 | 518,697 | -0.12(-0.93%) |