Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.47 | 13.59 | 13.32 | 13.39 | 643,985 | +0.02(+0.18%) |
Jan 28, 2011 | 13.87 | 13.90 | 13.37 | 13.37 | 655,561 | -0.51(-3.65%) |
Jan 27, 2011 | 13.62 | 13.91 | 13.49 | 13.87 | 672,429 | +0.29(+2.10%) |
Jan 26, 2011 | 13.73 | 13.87 | 13.52 | 13.59 | 792,535 | -0.15(-1.07%) |
Jan 25, 2011 | 13.69 | 13.88 | 13.58 | 13.73 | 922,126 | +0.22(+1.63%) |
Jan 24, 2011 | 13.66 | 13.68 | 13.50 | 13.51 | 460,643 | -0.10(-0.72%) |
Jan 21, 2011 | 13.65 | 13.67 | 13.46 | 13.61 | 691,339 | +0.02(+0.18%) |
Jan 20, 2011 | 13.42 | 13.73 | 13.24 | 13.59 | 1,287,568 | +0.15(+1.09%) |
Jan 19, 2011 | 13.87 | 13.90 | 13.42 | 13.44 | 835,300 | -0.38(-2.78%) |
Jan 18, 2011 | 14.04 | 14.06 | 13.72 | 13.82 | 542,871 | -0.19(-1.34%) |
Jan 14, 2011 | 13.85 | 14.11 | 13.78 | 14.01 | 756,828 | +0.12(+0.88%) |
Jan 13, 2011 | 13.74 | 13.96 | 13.74 | 13.89 | 1,083,942 | +0.09(+0.65%) |
Jan 12, 2011 | 13.54 | 14.02 | 13.36 | 13.80 | 1,706,290 | +0.38(+2.86%) |
Jan 11, 2011 | 13.71 | 13.71 | 13.36 | 13.42 | 605,179 | -0.20(-1.44%) |
Jan 10, 2011 | 13.55 | 13.74 | 13.31 | 13.61 | 726,065 | +0.03(+0.24%) |
Jan 07, 2011 | 13.48 | 13.68 | 13.18 | 13.58 | 721,577 | +0.02(+0.18%) |
Jan 06, 2011 | 13.59 | 13.67 | 13.37 | 13.55 | 772,067 | -0.07(-0.48%) |
Jan 05, 2011 | 13.25 | 13.92 | 13.22 | 13.62 | 2,468,442 | +0.42(+3.15%) |
Jan 04, 2011 | 13.35 | 13.43 | 12.98 | 13.20 | 1,416,185 | -0.10(-0.74%) |
Jan 03, 2011 | 13.15 | 13.42 | 12.97 | 13.30 | 1,494,037 | +0.28(+2.13%) |
Dec 31, 2010 | 13.06 | 13.09 | 12.89 | 13.02 | 781,885 | -0.04(-0.31%) |
Dec 30, 2010 | 13.02 | 13.11 | 12.89 | 13.06 | 492,982 | +0.07(+0.50%) |
Dec 29, 2010 | 13.03 | 13.10 | 12.96 | 13.00 | 348,837 | +0.01(+0.06%) |
Dec 28, 2010 | 13.02 | 13.08 | 12.92 | 12.99 | 497,496 | -0.06(-0.44%) |
Dec 27, 2010 | 13.05 | 13.11 | 12.89 | 13.05 | 367,005 | -0.02(-0.13%) |
Dec 23, 2010 | 13.03 | 13.24 | 13.03 | 13.06 | 505,050 | +0.01(+0.06%) |
Dec 22, 2010 | 13.14 | 13.16 | 13.01 | 13.06 | 419,402 | -0.08(-0.62%) |
Dec 21, 2010 | 13.09 | 13.18 | 13.06 | 13.14 | 682,415 | +0.06(+0.44%) |
Dec 20, 2010 | 13.04 | 13.21 | 12.90 | 13.08 | 885,605 | +0.14(+1.07%) |
Dec 17, 2010 | 12.75 | 13.09 | 12.68 | 12.94 | 1,414,816 | +0.21(+1.67%) |
Dec 16, 2010 | 12.78 | 12.78 | 12.61 | 12.73 | 862,670 | -0.06(-0.45%) |
Dec 15, 2010 | 12.42 | 12.85 | 12.38 | 12.79 | 1,679,550 | +0.40(+3.23%) |
Dec 14, 2010 | 12.39 | 12.50 | 12.14 | 12.39 | 1,160,967 | +0.02(+0.20%) |
Dec 13, 2010 | 12.58 | 12.73 | 12.31 | 12.36 | 1,543,338 | -0.21(-1.69%) |
Dec 10, 2010 | 12.68 | 12.70 | 12.53 | 12.57 | 1,142,620 | -0.06(-0.45%) |
Dec 09, 2010 | 12.73 | 12.78 | 12.48 | 12.63 | 1,178,883 | -0.07(-0.51%) |
Dec 08, 2010 | 12.43 | 12.83 | 12.37 | 12.70 | 3,128,063 | +0.29(+2.37%) |
Dec 07, 2010 | 12.22 | 12.44 | 12.14 | 12.40 | 866,109 | +0.29(+2.36%) |
Dec 06, 2010 | 12.08 | 12.17 | 12.02 | 12.12 | 620,486 | -0.01(-0.07%) |
Dec 03, 2010 | 12.09 | 12.16 | 11.98 | 12.13 | 674,320 | -0.02(-0.14%) |
Dec 02, 2010 | 12.12 | 12.25 | 12.05 | 12.14 | 557,224 | +0.06(+0.47%) |
Dec 01, 2010 | 12.22 | 12.22 | 12.06 | 12.09 | 792,306 | +0.02(+0.20%) |
Nov 30, 2010 | 12.01 | 12.13 | 11.99 | 12.06 | 902,079 | -0.03(-0.27%) |
Nov 29, 2010 | 12.00 | 12.19 | 11.95 | 12.09 | 602,610 | +0.02(+0.20%) |
Nov 26, 2010 | 12.09 | 12.13 | 12.01 | 12.07 | 301,852 | -0.10(-0.81%) |
Nov 24, 2010 | 12.04 | 12.17 | 12.17 | 12.17 | 649,402 | +0.24(+1.98%) |
Nov 23, 2010 | 11.92 | 11.94 | 11.70 | 11.93 | 567,103 | -0.10(-0.81%) |
Nov 22, 2010 | 11.75 | 12.08 | 11.73 | 12.03 | 634,575 | +0.28(+2.36%) |
Nov 19, 2010 | 11.70 | 11.93 | 11.52 | 11.75 | 781,822 | -0.02(-0.14%) |
Nov 18, 2010 | 11.70 | 12.01 | 11.68 | 11.77 | 721,914 | +0.17(+1.48%) |
Nov 17, 2010 | 11.49 | 11.61 | 11.41 | 11.60 | 679,716 | +0.18(+1.57%) |
Nov 16, 2010 | 11.80 | 11.90 | 11.41 | 11.42 | 1,109,261 | -0.57(-4.77%) |
Nov 15, 2010 | 11.99 | 12.07 | 11.80 | 11.99 | 1,315,245 | +0.02(+0.20%) |
Nov 12, 2010 | 12.17 | 12.25 | 11.92 | 11.96 | 957,429 | -0.31(-2.53%) |
Nov 11, 2010 | 12.25 | 12.40 | 12.22 | 12.27 | 757,283 | +0.02(+0.20%) |
Nov 10, 2010 | 12.57 | 12.57 | 12.17 | 12.25 | 2,678,660 | -0.45(-3.54%) |
Nov 09, 2010 | 12.55 | 12.80 | 12.53 | 12.70 | 1,701,336 | +0.07(+0.52%) |
Nov 08, 2010 | 12.41 | 12.72 | 12.26 | 12.63 | 1,589,730 | +0.26(+2.11%) |
Nov 05, 2010 | 12.31 | 12.40 | 12.29 | 12.37 | 1,080,014 | +0.07(+0.60%) |
Nov 04, 2010 | 12.45 | 12.45 | 12.23 | 12.30 | 1,110,805 | -0.02(-0.20%) |
Nov 03, 2010 | 12.25 | 12.35 | 12.21 | 12.32 | 831,134 | -0.02(-0.20%) |
Nov 02, 2010 | 12.22 | 12.39 | 12.12 | 12.35 | 1,809,643 | +0.20(+1.61%) |