Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.04 | 12.10 | 11.75 | 11.87 | 1,576,739 | -0.10(-0.84%) |
Jan 28, 2011 | 12.51 | 12.53 | 11.87 | 11.97 | 2,051,750 | -0.59(-4.70%) |
Jan 27, 2011 | 12.87 | 12.95 | 12.55 | 12.56 | 968,429 | -0.29(-2.26%) |
Jan 26, 2011 | 13.32 | 13.32 | 12.71 | 12.85 | 1,554,500 | -0.52(-3.89%) |
Jan 25, 2011 | 13.16 | 13.56 | 12.89 | 13.37 | 1,806,562 | +0.10(+0.77%) |
Jan 24, 2011 | 13.00 | 13.50 | 12.66 | 13.27 | 1,208,157 | +0.29(+2.21%) |
Jan 21, 2011 | 13.30 | 13.38 | 12.81 | 12.98 | 1,331,743 | -0.24(-1.82%) |
Jan 20, 2011 | 13.50 | 13.50 | 13.15 | 13.22 | 1,189,698 | -0.25(-1.86%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.46 | 13.47 | 1,218,218 | -0.54(-3.85%) |
Jan 18, 2011 | 14.09 | 14.15 | 13.95 | 14.01 | 603,447 | -0.08(-0.57%) |
Jan 14, 2011 | 14.14 | 14.14 | 13.92 | 14.09 | 500,350 | -0.05(-0.35%) |
Jan 13, 2011 | 14.02 | 14.28 | 14.01 | 14.14 | 756,980 | +0.09(+0.64%) |
Jan 12, 2011 | 14.00 | 14.07 | 13.83 | 14.05 | 715,913 | +0.16(+1.15%) |
Jan 11, 2011 | 13.97 | 13.99 | 13.78 | 13.89 | 664,438 | -0.04(-0.29%) |
Jan 10, 2011 | 13.90 | 13.98 | 13.76 | 13.93 | 595,798 | -0.01(-0.04%) |
Jan 07, 2011 | 14.11 | 14.19 | 13.85 | 13.94 | 653,809 | -0.17(-1.24%) |
Jan 06, 2011 | 14.08 | 14.25 | 14.00 | 14.11 | 807,844 | +0.02(+0.14%) |
Jan 05, 2011 | 13.74 | 14.20 | 13.70 | 14.09 | 827,848 | +0.29(+2.10%) |
Jan 04, 2011 | 14.25 | 14.28 | 13.75 | 13.80 | 789,886 | -0.42(-2.97%) |
Jan 03, 2011 | 13.91 | 14.30 | 13.85 | 14.22 | 959,132 | +0.38(+2.76%) |
Dec 31, 2010 | 13.97 | 13.99 | 13.81 | 13.84 | 550,600 | -0.17(-1.21%) |
Dec 30, 2010 | 13.95 | 14.13 | 13.92 | 14.01 | 515,732 | -0.01(-0.07%) |
Dec 29, 2010 | 14.16 | 14.17 | 13.86 | 14.02 | 698,281 | -0.12(-0.85%) |
Dec 28, 2010 | 14.40 | 14.41 | 14.04 | 14.14 | 685,823 | -0.27(-1.87%) |
Dec 27, 2010 | 14.40 | 14.50 | 14.33 | 14.41 | 409,105 | -0.05(-0.35%) |
Dec 23, 2010 | 14.53 | 14.69 | 14.40 | 14.46 | 365,641 | -0.08(-0.55%) |
Dec 22, 2010 | 14.50 | 14.69 | 14.30 | 14.54 | 777,877 | +0.03(+0.21%) |
Dec 21, 2010 | 14.54 | 14.70 | 14.35 | 14.51 | 726,239 | +0.00(+0.00%) |
Dec 20, 2010 | 14.61 | 14.82 | 14.27 | 14.51 | 1,316,086 | -0.05(-0.34%) |
Dec 17, 2010 | 13.77 | 14.58 | 13.62 | 14.56 | 2,334,035 | +0.77(+5.58%) |
Dec 16, 2010 | 13.74 | 14.00 | 13.52 | 13.79 | 1,029,344 | +0.08(+0.58%) |
Dec 15, 2010 | 14.09 | 14.15 | 13.68 | 13.71 | 821,419 | -0.35(-2.49%) |
Dec 14, 2010 | 14.26 | 14.40 | 14.03 | 14.06 | 686,472 | -0.20(-1.40%) |
Dec 13, 2010 | 14.42 | 14.55 | 14.11 | 14.26 | 1,132,612 | -0.03(-0.21%) |
Dec 10, 2010 | 13.60 | 14.43 | 13.55 | 14.29 | 1,844,765 | +0.75(+5.54%) |
Dec 09, 2010 | 13.57 | 13.65 | 13.41 | 13.54 | 592,441 | +0.04(+0.30%) |
Dec 08, 2010 | 13.84 | 13.89 | 13.41 | 13.50 | 987,377 | -0.34(-2.46%) |
Dec 07, 2010 | 14.06 | 14.14 | 13.81 | 13.84 | 722,780 | -0.14(-1.00%) |
Dec 06, 2010 | 13.82 | 14.05 | 13.65 | 13.98 | 771,933 | +0.21(+1.53%) |
Dec 03, 2010 | 13.80 | 13.87 | 13.51 | 13.77 | 613,488 | -0.09(-0.65%) |
Dec 02, 2010 | 13.54 | 13.90 | 13.54 | 13.86 | 823,977 | +0.37(+2.74%) |
Dec 01, 2010 | 13.55 | 13.83 | 13.44 | 13.49 | 739,145 | +0.11(+0.82%) |
Nov 30, 2010 | 13.60 | 13.67 | 13.35 | 13.38 | 851,366 | -0.43(-3.11%) |
Nov 29, 2010 | 13.60 | 13.85 | 13.37 | 13.81 | 737,871 | +0.14(+1.02%) |
Nov 26, 2010 | 13.51 | 13.88 | 13.50 | 13.67 | 342,327 | +0.08(+0.59%) |
Nov 24, 2010 | 13.69 | 13.59 | 13.59 | 13.59 | 1,277,761 | +0.06(+0.44%) |
Nov 23, 2010 | 13.85 | 14.03 | 13.50 | 13.53 | 1,367,830 | -0.48(-3.43%) |
Nov 22, 2010 | 13.91 | 14.08 | 13.80 | 14.01 | 936,496 | -0.06(-0.43%) |
Nov 19, 2010 | 14.02 | 14.12 | 13.92 | 14.07 | 701,305 | +0.05(+0.36%) |
Nov 18, 2010 | 13.97 | 14.21 | 13.85 | 14.02 | 1,491,280 | +0.04(+0.29%) |
Nov 17, 2010 | 13.96 | 14.26 | 13.81 | 13.98 | 2,234,985 | +0.15(+1.08%) |
Nov 16, 2010 | 14.25 | 14.30 | 13.76 | 13.83 | 1,488,348 | -0.34(-2.40%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.16 | 14.17 | 1,417,767 | -0.04(-0.28%) |
Nov 12, 2010 | 14.45 | 14.55 | 14.15 | 14.21 | 1,288,574 | -0.41(-2.80%) |
Nov 11, 2010 | 13.75 | 14.73 | 13.75 | 14.62 | 3,139,122 | +0.13(+0.90%) |
Nov 10, 2010 | 14.57 | 14.60 | 14.15 | 14.49 | 1,188,642 | -0.11(-0.75%) |
Nov 09, 2010 | 15.30 | 15.59 | 13.45 | 14.60 | 3,088,016 | -0.89(-5.75%) |
Nov 08, 2010 | 15.47 | 15.53 | 15.20 | 15.49 | 765,796 | +0.14(+0.91%) |
Nov 05, 2010 | 15.73 | 15.74 | 15.08 | 15.35 | 860,735 | -0.35(-2.23%) |
Nov 04, 2010 | 15.50 | 15.80 | 15.40 | 15.70 | 1,491,835 | +0.44(+2.88%) |
Nov 03, 2010 | 14.50 | 15.40 | 14.40 | 15.26 | 2,295,335 | +0.78(+5.39%) |
Nov 02, 2010 | 14.28 | 14.56 | 14.15 | 14.48 | 595,020 | +0.32(+2.26%) |