Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.61 | 13.66 | 13.44 | 13.57 | 718,622 | +0.07(+0.53%) |
Jan 28, 2011 | 13.96 | 13.98 | 13.49 | 13.50 | 824,337 | -0.50(-3.57%) |
Jan 27, 2011 | 13.76 | 14.06 | 13.74 | 14.00 | 706,103 | +0.18(+1.29%) |
Jan 26, 2011 | 13.76 | 13.97 | 13.61 | 13.82 | 411,344 | +0.14(+1.05%) |
Jan 25, 2011 | 13.44 | 13.76 | 13.38 | 13.68 | 826,331 | +0.22(+1.64%) |
Jan 24, 2011 | 13.41 | 13.59 | 13.28 | 13.46 | 479,918 | +0.03(+0.19%) |
Jan 21, 2011 | 13.57 | 13.57 | 13.19 | 13.43 | 732,268 | -0.11(-0.81%) |
Jan 20, 2011 | 13.46 | 13.68 | 13.46 | 13.54 | 419,544 | +0.01(+0.06%) |
Jan 19, 2011 | 13.58 | 13.64 | 13.42 | 13.53 | 630,898 | -0.08(-0.56%) |
Jan 18, 2011 | 13.63 | 13.87 | 13.53 | 13.61 | 692,385 | -0.15(-1.11%) |
Jan 14, 2011 | 13.87 | 13.97 | 13.75 | 13.76 | 714,558 | -0.10(-0.73%) |
Jan 13, 2011 | 13.94 | 14.06 | 13.82 | 13.87 | 520,109 | -0.16(-1.15%) |
Jan 12, 2011 | 14.03 | 14.10 | 13.89 | 14.03 | 217,425 | +0.04(+0.30%) |
Jan 11, 2011 | 14.14 | 14.21 | 13.85 | 13.98 | 460,437 | -0.06(-0.42%) |
Jan 10, 2011 | 13.73 | 14.18 | 13.73 | 14.04 | 740,086 | +0.22(+1.59%) |
Jan 07, 2011 | 13.78 | 13.85 | 13.61 | 13.82 | 560,288 | +0.02(+0.12%) |
Jan 06, 2011 | 13.83 | 13.91 | 13.74 | 13.81 | 455,334 | -0.01(-0.06%) |
Jan 05, 2011 | 13.53 | 13.82 | 13.53 | 13.81 | 497,073 | +0.23(+1.68%) |
Jan 04, 2011 | 13.85 | 13.92 | 13.43 | 13.59 | 464,751 | -0.21(-1.54%) |
Jan 03, 2011 | 13.72 | 13.94 | 13.72 | 13.80 | 642,595 | +0.23(+1.69%) |
Dec 31, 2010 | 13.68 | 13.75 | 13.57 | 13.57 | 270,418 | -0.18(-1.29%) |
Dec 30, 2010 | 13.66 | 13.85 | 13.65 | 13.75 | 171,619 | +0.05(+0.37%) |
Dec 29, 2010 | 13.76 | 13.78 | 13.66 | 13.70 | 118,618 | -0.01(-0.06%) |
Dec 28, 2010 | 13.67 | 13.76 | 13.53 | 13.70 | 213,645 | +0.04(+0.31%) |
Dec 27, 2010 | 13.59 | 13.76 | 13.53 | 13.66 | 143,380 | +0.06(+0.44%) |
Dec 23, 2010 | 13.64 | 13.72 | 13.53 | 13.60 | 342,983 | -0.04(-0.31%) |
Dec 22, 2010 | 13.80 | 13.80 | 13.62 | 13.64 | 359,929 | -0.08(-0.62%) |
Dec 21, 2010 | 13.62 | 13.76 | 13.61 | 13.73 | 357,110 | +0.19(+1.44%) |
Dec 20, 2010 | 13.38 | 13.75 | 13.38 | 13.53 | 448,046 | -0.22(-1.60%) |
Dec 17, 2010 | 13.88 | 13.91 | 13.64 | 13.76 | 965,734 | -0.14(-0.98%) |
Dec 16, 2010 | 13.50 | 14.07 | 13.38 | 13.89 | 1,057,626 | +0.49(+3.67%) |
Dec 15, 2010 | 13.73 | 13.80 | 13.37 | 13.40 | 797,711 | -0.31(-2.29%) |
Dec 14, 2010 | 13.90 | 13.99 | 13.65 | 13.71 | 703,958 | -0.11(-0.80%) |
Dec 13, 2010 | 14.09 | 14.14 | 13.77 | 13.82 | 460,091 | -0.24(-1.69%) |
Dec 10, 2010 | 14.09 | 14.11 | 13.93 | 14.06 | 408,953 | +0.03(+0.24%) |
Dec 09, 2010 | 14.14 | 14.14 | 13.98 | 14.03 | 396,937 | +0.00(+0.00%) |
Dec 08, 2010 | 14.11 | 14.19 | 13.98 | 14.03 | 400,715 | -0.08(-0.54%) |
Dec 07, 2010 | 13.97 | 14.19 | 13.93 | 14.10 | 663,439 | +0.23(+1.65%) |
Dec 06, 2010 | 13.87 | 13.96 | 13.73 | 13.87 | 508,464 | -0.05(-0.36%) |
Dec 03, 2010 | 13.59 | 14.01 | 13.42 | 13.92 | 968,774 | +0.26(+1.92%) |
Dec 02, 2010 | 13.32 | 13.70 | 13.21 | 13.66 | 683,337 | +0.34(+2.54%) |
Dec 01, 2010 | 13.30 | 13.41 | 13.12 | 13.32 | 592,877 | +0.23(+1.74%) |
Nov 30, 2010 | 12.97 | 13.21 | 12.93 | 13.10 | 694,267 | +0.03(+0.19%) |
Nov 29, 2010 | 12.98 | 13.10 | 12.89 | 13.07 | 347,760 | -0.01(-0.06%) |
Nov 26, 2010 | 13.13 | 13.21 | 13.07 | 13.08 | 208,124 | -0.14(-1.02%) |
Nov 24, 2010 | 13.05 | 13.21 | 13.21 | 13.21 | 346,665 | +0.27(+2.09%) |
Nov 23, 2010 | 12.88 | 12.99 | 12.77 | 12.94 | 393,817 | -0.04(-0.33%) |
Nov 22, 2010 | 12.81 | 13.08 | 12.70 | 12.99 | 656,268 | +0.14(+1.05%) |
Nov 19, 2010 | 12.70 | 12.87 | 12.65 | 12.85 | 346,234 | +0.16(+1.27%) |
Nov 18, 2010 | 12.66 | 12.82 | 12.61 | 12.69 | 379,696 | +0.14(+1.08%) |
Nov 17, 2010 | 12.61 | 12.69 | 12.49 | 12.55 | 575,053 | -0.03(-0.20%) |
Nov 16, 2010 | 12.58 | 12.68 | 12.51 | 12.58 | 568,442 | -0.12(-0.93%) |
Nov 15, 2010 | 12.76 | 12.89 | 12.69 | 12.70 | 301,868 | -0.03(-0.20%) |
Nov 12, 2010 | 12.67 | 12.84 | 12.56 | 12.72 | 490,441 | -0.07(-0.53%) |
Nov 11, 2010 | 12.82 | 12.88 | 12.67 | 12.79 | 433,487 | -0.12(-0.92%) |
Nov 10, 2010 | 12.80 | 12.94 | 12.77 | 12.91 | 371,533 | +0.11(+0.86%) |
Nov 09, 2010 | 12.92 | 13.03 | 12.77 | 12.80 | 323,403 | -0.12(-0.92%) |
Nov 08, 2010 | 13.01 | 13.11 | 12.84 | 12.92 | 305,788 | -0.17(-1.29%) |
Nov 05, 2010 | 12.96 | 13.16 | 12.96 | 13.09 | 544,294 | +0.08(+0.65%) |
Nov 04, 2010 | 12.90 | 13.02 | 12.81 | 13.00 | 659,900 | +0.19(+1.52%) |
Nov 03, 2010 | 12.72 | 12.82 | 12.59 | 12.81 | 373,192 | +0.11(+0.87%) |
Nov 02, 2010 | 12.71 | 12.73 | 12.49 | 12.70 | 399,313 | +0.14(+1.15%) |