Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.01 | 13.15 | 12.95 | 12.96 | 569,900 | +0.00(+0.00%) |
Jan 28, 2011 | 13.30 | 13.40 | 12.93 | 12.96 | 491,160 | -0.42(-3.17%) |
Jan 27, 2011 | 13.39 | 13.46 | 13.33 | 13.39 | 240,035 | +0.00(+0.00%) |
Jan 26, 2011 | 13.48 | 13.50 | 13.32 | 13.39 | 400,491 | -0.08(-0.60%) |
Jan 25, 2011 | 13.47 | 13.59 | 13.42 | 13.47 | 322,599 | +0.06(+0.48%) |
Jan 24, 2011 | 13.39 | 13.61 | 13.39 | 13.40 | 913,687 | +0.01(+0.11%) |
Jan 21, 2011 | 13.84 | 13.96 | 13.32 | 13.39 | 1,418,727 | -0.62(-4.45%) |
Jan 20, 2011 | 13.91 | 14.06 | 13.85 | 14.01 | 940,820 | +0.06(+0.40%) |
Jan 19, 2011 | 14.41 | 14.43 | 13.92 | 13.96 | 867,945 | -0.46(-3.17%) |
Jan 18, 2011 | 14.48 | 14.60 | 14.41 | 14.41 | 359,743 | -0.04(-0.28%) |
Jan 14, 2011 | 14.45 | 14.57 | 14.44 | 14.45 | 280,798 | -0.04(-0.28%) |
Jan 13, 2011 | 14.63 | 14.68 | 14.39 | 14.49 | 405,574 | -0.10(-0.66%) |
Jan 12, 2011 | 14.37 | 14.70 | 14.33 | 14.59 | 490,009 | +0.31(+2.19%) |
Jan 11, 2011 | 14.32 | 14.41 | 14.23 | 14.28 | 222,031 | +0.02(+0.11%) |
Jan 10, 2011 | 14.38 | 14.53 | 14.26 | 14.26 | 357,475 | -0.10(-0.73%) |
Jan 07, 2011 | 14.48 | 14.48 | 14.24 | 14.37 | 251,564 | -0.05(-0.33%) |
Jan 06, 2011 | 14.28 | 14.44 | 14.20 | 14.41 | 358,064 | +0.17(+1.18%) |
Jan 05, 2011 | 14.09 | 14.25 | 14.00 | 14.25 | 497,297 | +0.11(+0.79%) |
Jan 04, 2011 | 14.37 | 14.37 | 13.93 | 14.13 | 589,068 | -0.30(-2.06%) |
Jan 03, 2011 | 14.30 | 14.45 | 14.25 | 14.43 | 398,740 | +0.14(+1.01%) |
Dec 31, 2010 | 14.35 | 14.51 | 14.25 | 14.29 | 194,269 | -0.10(-0.72%) |
Dec 30, 2010 | 14.38 | 14.46 | 14.37 | 14.39 | 148,774 | -0.02(-0.17%) |
Dec 29, 2010 | 14.46 | 14.49 | 14.39 | 14.41 | 105,443 | -0.04(-0.28%) |
Dec 28, 2010 | 14.37 | 14.50 | 14.37 | 14.45 | 349,852 | +0.04(+0.28%) |
Dec 27, 2010 | 14.37 | 14.47 | 14.37 | 14.41 | 197,801 | +0.05(+0.33%) |
Dec 23, 2010 | 14.26 | 14.54 | 14.21 | 14.37 | 303,968 | +0.12(+0.84%) |
Dec 22, 2010 | 14.25 | 14.26 | 14.13 | 14.25 | 169,855 | +0.03(+0.23%) |
Dec 21, 2010 | 14.10 | 14.23 | 14.09 | 14.21 | 331,341 | +0.14(+1.03%) |
Dec 20, 2010 | 14.21 | 14.24 | 14.04 | 14.07 | 283,996 | -0.02(-0.17%) |
Dec 17, 2010 | 13.92 | 14.14 | 13.81 | 14.09 | 664,353 | +0.25(+1.78%) |
Dec 16, 2010 | 14.01 | 14.02 | 13.73 | 13.85 | 440,387 | -0.13(-0.90%) |
Dec 15, 2010 | 13.87 | 14.06 | 13.84 | 13.97 | 246,436 | +0.09(+0.64%) |
Dec 14, 2010 | 13.93 | 14.02 | 13.89 | 13.89 | 220,676 | -0.03(-0.23%) |
Dec 13, 2010 | 13.97 | 14.01 | 13.81 | 13.92 | 254,014 | -0.06(-0.46%) |
Dec 10, 2010 | 13.95 | 13.99 | 13.70 | 13.98 | 330,687 | -0.02(-0.17%) |
Dec 09, 2010 | 13.96 | 14.03 | 13.88 | 14.01 | 359,493 | +0.08(+0.58%) |
Dec 08, 2010 | 14.06 | 14.10 | 13.56 | 13.93 | 489,977 | -0.04(-0.29%) |
Dec 07, 2010 | 14.01 | 14.15 | 13.77 | 13.97 | 914,962 | +0.07(+0.52%) |
Dec 06, 2010 | 14.16 | 14.16 | 13.66 | 13.89 | 1,255,870 | -0.09(-0.62%) |
Dec 03, 2010 | 13.25 | 14.03 | 13.23 | 13.98 | 1,243,699 | +0.65(+4.91%) |
Dec 02, 2010 | 13.22 | 13.46 | 13.20 | 13.33 | 2,065,777 | +0.22(+1.66%) |
Dec 01, 2010 | 13.45 | 13.45 | 13.08 | 13.11 | 1,751,403 | -0.20(-1.47%) |
Nov 30, 2010 | 13.34 | 13.57 | 13.15 | 13.30 | 1,975,078 | +0.54(+4.27%) |
Nov 29, 2010 | 12.98 | 13.07 | 12.67 | 12.76 | 791,828 | -0.28(-2.12%) |
Nov 26, 2010 | 12.77 | 13.09 | 12.77 | 13.04 | 346,804 | +0.20(+1.53%) |
Nov 24, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 691,907 | +0.11(+0.86%) |
Nov 23, 2010 | 12.75 | 12.87 | 12.69 | 12.73 | 631,070 | -0.13(-1.02%) |
Nov 22, 2010 | 12.98 | 13.07 | 12.77 | 12.86 | 653,341 | -0.12(-0.90%) |
Nov 19, 2010 | 12.93 | 13.12 | 12.90 | 12.98 | 737,029 | +0.04(+0.34%) |
Nov 18, 2010 | 13.29 | 13.34 | 12.90 | 12.93 | 725,103 | -0.21(-1.60%) |
Nov 17, 2010 | 13.26 | 13.39 | 13.14 | 13.15 | 494,210 | -0.23(-1.74%) |
Nov 16, 2010 | 13.60 | 13.68 | 13.30 | 13.38 | 494,341 | -0.31(-2.28%) |
Nov 15, 2010 | 13.54 | 13.86 | 13.49 | 13.69 | 437,885 | +0.25(+1.84%) |
Nov 12, 2010 | 13.44 | 13.74 | 13.41 | 13.44 | 470,003 | -0.09(-0.64%) |
Nov 11, 2010 | 13.63 | 13.72 | 13.53 | 13.53 | 483,584 | -0.23(-1.69%) |
Nov 10, 2010 | 13.56 | 13.81 | 13.48 | 13.76 | 606,274 | +0.14(+1.01%) |
Nov 09, 2010 | 13.68 | 13.82 | 13.59 | 13.62 | 407,501 | -0.06(-0.42%) |
Nov 08, 2010 | 13.79 | 13.84 | 13.64 | 13.68 | 388,094 | -0.18(-1.31%) |
Nov 05, 2010 | 13.67 | 13.94 | 13.64 | 13.86 | 694,744 | +0.15(+1.11%) |
Nov 04, 2010 | 13.66 | 13.72 | 13.56 | 13.71 | 513,935 | +0.15(+1.13%) |
Nov 03, 2010 | 13.52 | 13.65 | 13.41 | 13.56 | 311,999 | -0.02(-0.16%) |
Nov 02, 2010 | 13.46 | 13.60 | 13.35 | 13.58 | 508,137 | +0.14(+1.03%) |