Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.03 | 15.36 | 14.84 | 14.88 | 467,803 | -0.09(-0.60%) |
Jan 28, 2011 | 15.50 | 15.51 | 14.86 | 14.97 | 351,371 | -0.57(-3.66%) |
Jan 27, 2011 | 15.36 | 15.91 | 15.31 | 15.54 | 654,836 | +0.14(+0.91%) |
Jan 26, 2011 | 14.84 | 15.51 | 14.73 | 15.40 | 520,233 | +0.55(+3.69%) |
Jan 25, 2011 | 14.80 | 14.96 | 14.64 | 14.85 | 364,422 | -0.04(-0.27%) |
Jan 24, 2011 | 14.39 | 15.21 | 14.36 | 14.89 | 775,996 | +0.51(+3.54%) |
Jan 21, 2011 | 14.23 | 14.43 | 14.05 | 14.38 | 292,856 | +0.18(+1.26%) |
Jan 20, 2011 | 14.26 | 14.34 | 14.07 | 14.20 | 313,304 | -0.13(-0.90%) |
Jan 19, 2011 | 14.16 | 14.43 | 14.15 | 14.33 | 696,619 | +0.19(+1.34%) |
Jan 18, 2011 | 14.02 | 14.22 | 13.94 | 14.14 | 457,328 | +0.08(+0.57%) |
Jan 14, 2011 | 13.96 | 14.15 | 13.92 | 14.06 | 181,953 | +0.03(+0.21%) |
Jan 13, 2011 | 14.05 | 14.11 | 13.88 | 14.03 | 175,302 | -0.02(-0.14%) |
Jan 12, 2011 | 14.09 | 14.19 | 13.91 | 14.05 | 233,569 | +0.07(+0.50%) |
Jan 11, 2011 | 14.17 | 14.29 | 13.93 | 13.98 | 192,460 | -0.14(-0.99%) |
Jan 10, 2011 | 13.83 | 14.12 | 13.80 | 14.12 | 193,415 | +0.19(+1.36%) |
Jan 07, 2011 | 14.22 | 14.23 | 13.79 | 13.93 | 386,369 | -0.29(-2.03%) |
Jan 06, 2011 | 14.23 | 14.46 | 14.13 | 14.22 | 165,663 | -0.03(-0.21%) |
Jan 05, 2011 | 13.88 | 14.26 | 13.72 | 14.25 | 793,691 | +0.28(+2.00%) |
Jan 04, 2011 | 14.02 | 14.23 | 13.95 | 13.97 | 368,189 | -0.01(-0.07%) |
Jan 03, 2011 | 14.16 | 14.22 | 13.93 | 13.98 | 293,683 | -0.10(-0.71%) |
Dec 31, 2010 | 14.07 | 14.16 | 14.01 | 14.08 | 94,063 | -0.04(-0.28%) |
Dec 30, 2010 | 14.05 | 14.12 | 14.00 | 14.12 | 111,009 | +0.07(+0.50%) |
Dec 29, 2010 | 13.95 | 14.08 | 13.95 | 14.05 | 127,922 | +0.10(+0.71%) |
Dec 28, 2010 | 13.89 | 14.11 | 13.85 | 13.95 | 672,214 | +0.05(+0.40%) |
Dec 27, 2010 | 13.71 | 14.07 | 13.62 | 13.90 | 647,583 | +0.07(+0.54%) |
Dec 23, 2010 | 13.82 | 13.89 | 13.71 | 13.82 | 125,309 | -0.02(-0.14%) |
Dec 22, 2010 | 13.73 | 13.89 | 13.65 | 13.84 | 216,327 | +0.11(+0.80%) |
Dec 21, 2010 | 13.51 | 13.78 | 13.29 | 13.73 | 282,856 | +0.24(+1.77%) |
Dec 20, 2010 | 13.61 | 13.63 | 13.45 | 13.49 | 233,472 | -0.10(-0.73%) |
Dec 17, 2010 | 13.85 | 13.85 | 13.52 | 13.59 | 204,613 | -0.27(-1.94%) |
Dec 16, 2010 | 13.64 | 13.87 | 13.59 | 13.86 | 240,802 | +0.22(+1.61%) |
Dec 15, 2010 | 13.59 | 13.87 | 13.59 | 13.64 | 239,379 | -0.01(-0.07%) |
Dec 14, 2010 | 13.73 | 13.87 | 13.37 | 13.65 | 1,311,017 | -0.08(-0.58%) |
Dec 13, 2010 | 14.08 | 14.10 | 13.70 | 13.73 | 192,162 | -0.11(-0.79%) |
Dec 10, 2010 | 13.85 | 13.95 | 13.70 | 13.84 | 548,392 | -0.01(-0.07%) |
Dec 09, 2010 | 13.80 | 13.91 | 13.70 | 13.85 | 1,533,819 | +0.14(+1.02%) |
Dec 08, 2010 | 13.77 | 13.93 | 13.49 | 13.71 | 280,858 | -0.08(-0.58%) |
Dec 07, 2010 | 13.96 | 13.96 | 13.64 | 13.79 | 315,011 | -0.07(-0.50%) |
Dec 06, 2010 | 13.64 | 13.88 | 13.64 | 13.86 | 145,137 | +0.20(+1.46%) |
Dec 03, 2010 | 13.26 | 13.96 | 13.23 | 13.66 | 402,713 | +0.38(+2.85%) |
Dec 02, 2010 | 13.05 | 13.46 | 13.04 | 13.28 | 292,312 | +0.23(+1.76%) |
Dec 01, 2010 | 13.20 | 13.38 | 12.79 | 13.05 | 344,188 | +0.10(+0.77%) |
Nov 30, 2010 | 12.96 | 13.13 | 12.73 | 12.95 | 256,538 | -0.22(-1.67%) |
Nov 29, 2010 | 13.25 | 13.36 | 13.05 | 13.17 | 289,314 | -0.15(-1.12%) |
Nov 26, 2010 | 13.44 | 13.44 | 13.11 | 13.32 | 103,604 | -0.09(-0.67%) |
Nov 24, 2010 | 13.45 | 13.41 | 13.41 | 13.41 | 285,718 | +0.17(+1.28%) |
Nov 23, 2010 | 13.35 | 13.51 | 13.14 | 13.24 | 140,321 | -0.38(-2.78%) |
Nov 22, 2010 | 13.92 | 13.96 | 13.50 | 13.62 | 151,669 | -0.24(-1.73%) |
Nov 19, 2010 | 13.49 | 13.96 | 13.49 | 13.86 | 144,279 | +0.25(+1.83%) |
Nov 18, 2010 | 13.65 | 13.92 | 13.60 | 13.61 | 127,624 | +0.10(+0.74%) |
Nov 17, 2010 | 13.18 | 13.55 | 13.11 | 13.51 | 168,681 | +0.32(+2.42%) |
Nov 16, 2010 | 13.43 | 13.44 | 13.02 | 13.19 | 217,140 | -0.33(-2.43%) |
Nov 15, 2010 | 13.34 | 13.89 | 13.32 | 13.52 | 313,257 | +0.16(+1.19%) |
Nov 12, 2010 | 13.57 | 13.69 | 13.10 | 13.36 | 284,116 | -0.45(-3.25%) |
Nov 11, 2010 | 13.89 | 13.96 | 13.60 | 13.81 | 243,601 | -0.29(-2.05%) |
Nov 10, 2010 | 13.91 | 14.21 | 13.65 | 14.10 | 258,494 | +0.14(+1.00%) |
Nov 09, 2010 | 13.99 | 14.06 | 13.79 | 13.96 | 234,254 | -0.01(-0.07%) |
Nov 08, 2010 | 13.94 | 14.26 | 13.67 | 13.97 | 431,116 | -0.13(-0.92%) |
Nov 05, 2010 | 13.17 | 14.29 | 12.96 | 14.10 | 743,615 | +1.01(+7.69%) |
Nov 04, 2010 | 13.10 | 13.21 | 12.91 | 13.09 | 337,755 | +0.20(+1.55%) |
Nov 03, 2010 | 13.10 | 13.10 | 12.47 | 12.89 | 364,314 | -0.17(-1.30%) |
Nov 02, 2010 | 13.05 | 13.11 | 12.92 | 13.06 | 212,709 | +0.14(+1.08%) |