Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.34 | 13.56 | 13.23 | 13.47 | 26,362 | +0.16(+1.20%) |
Jan 28, 2011 | 13.64 | 13.68 | 13.27 | 13.31 | 34,729 | -0.36(-2.63%) |
Jan 27, 2011 | 13.82 | 13.86 | 13.60 | 13.67 | 18,789 | -0.16(-1.16%) |
Jan 26, 2011 | 13.35 | 13.84 | 13.30 | 13.83 | 83,001 | +0.49(+3.67%) |
Jan 25, 2011 | 13.47 | 13.47 | 13.09 | 13.34 | 46,813 | -0.18(-1.33%) |
Jan 24, 2011 | 13.20 | 13.56 | 13.09 | 13.52 | 14,848 | +0.35(+2.66%) |
Jan 21, 2011 | 13.39 | 13.39 | 13.04 | 13.17 | 87,044 | -0.15(-1.13%) |
Jan 20, 2011 | 13.56 | 13.56 | 12.93 | 13.32 | 255,228 | -0.23(-1.70%) |
Jan 19, 2011 | 13.84 | 13.86 | 13.48 | 13.55 | 61,334 | -0.27(-1.95%) |
Jan 18, 2011 | 13.88 | 13.90 | 13.31 | 13.82 | 56,724 | -0.08(-0.58%) |
Jan 14, 2011 | 13.70 | 13.92 | 13.50 | 13.90 | 64,999 | +0.21(+1.53%) |
Jan 13, 2011 | 13.73 | 13.73 | 13.47 | 13.69 | 74,658 | -0.02(-0.15%) |
Jan 12, 2011 | 13.63 | 13.94 | 13.52 | 13.71 | 285,695 | +0.18(+1.33%) |
Jan 11, 2011 | 13.71 | 13.72 | 13.44 | 13.53 | 87,851 | -0.16(-1.17%) |
Jan 10, 2011 | 13.61 | 13.77 | 13.37 | 13.69 | 92,554 | -0.02(-0.15%) |
Jan 07, 2011 | 13.96 | 14.00 | 13.43 | 13.71 | 42,249 | -0.27(-1.93%) |
Jan 06, 2011 | 14.06 | 14.08 | 13.78 | 13.98 | 60,013 | -0.10(-0.71%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.87 | 14.08 | 100,375 | -0.06(-0.42%) |
Jan 04, 2011 | 14.38 | 14.38 | 13.69 | 14.14 | 98,443 | -0.19(-1.33%) |
Jan 03, 2011 | 14.53 | 15.00 | 14.20 | 14.33 | 154,319 | -0.13(-0.90%) |
Dec 31, 2010 | 14.21 | 14.82 | 14.18 | 14.46 | 110,113 | +0.26(+1.83%) |
Dec 30, 2010 | 14.25 | 14.68 | 13.98 | 14.20 | 130,792 | -0.08(-0.56%) |
Dec 29, 2010 | 14.44 | 14.61 | 14.26 | 14.28 | 34,250 | -0.16(-1.11%) |
Dec 28, 2010 | 14.82 | 14.89 | 14.13 | 14.44 | 46,619 | -0.33(-2.23%) |
Dec 27, 2010 | 14.25 | 14.79 | 14.16 | 14.77 | 69,109 | +0.47(+3.29%) |
Dec 23, 2010 | 14.37 | 14.37 | 14.24 | 14.30 | 16,630 | +0.01(+0.07%) |
Dec 22, 2010 | 14.36 | 14.39 | 14.17 | 14.29 | 46,843 | -0.08(-0.56%) |
Dec 21, 2010 | 14.37 | 14.42 | 14.30 | 14.37 | 45,828 | +0.07(+0.49%) |
Dec 20, 2010 | 14.23 | 14.34 | 14.04 | 14.30 | 43,516 | +0.11(+0.78%) |
Dec 17, 2010 | 14.19 | 14.28 | 14.16 | 14.19 | 86,637 | -0.04(-0.28%) |
Dec 16, 2010 | 14.16 | 14.29 | 14.02 | 14.23 | 90,977 | +0.13(+0.92%) |
Dec 15, 2010 | 13.65 | 14.22 | 13.62 | 14.10 | 253,598 | +0.57(+4.21%) |
Dec 14, 2010 | 13.33 | 13.57 | 13.33 | 13.53 | 87,162 | +0.26(+1.96%) |
Dec 13, 2010 | 13.46 | 13.48 | 13.23 | 13.27 | 49,775 | -0.15(-1.12%) |
Dec 10, 2010 | 13.47 | 13.53 | 13.37 | 13.42 | 102,101 | -0.04(-0.30%) |
Dec 09, 2010 | 13.62 | 13.62 | 13.35 | 13.46 | 45,728 | -0.06(-0.44%) |
Dec 08, 2010 | 13.46 | 13.54 | 13.28 | 13.52 | 55,791 | +0.09(+0.67%) |
Dec 07, 2010 | 13.50 | 13.50 | 13.25 | 13.43 | 49,987 | +0.03(+0.22%) |
Dec 06, 2010 | 13.19 | 13.49 | 13.17 | 13.40 | 65,777 | +0.16(+1.21%) |
Dec 03, 2010 | 12.94 | 13.25 | 12.90 | 13.24 | 101,712 | +0.27(+2.08%) |
Dec 02, 2010 | 12.94 | 13.00 | 12.80 | 12.97 | 272,031 | +0.03(+0.23%) |
Dec 01, 2010 | 13.02 | 13.02 | 12.82 | 12.94 | 109,859 | +0.26(+2.05%) |
Nov 30, 2010 | 12.89 | 13.05 | 12.68 | 12.68 | 506,842 | -0.29(-2.24%) |
Nov 29, 2010 | 12.98 | 13.10 | 12.93 | 12.97 | 146,680 | -0.12(-0.92%) |
Nov 26, 2010 | 13.02 | 13.19 | 12.93 | 13.09 | 42,122 | -0.03(-0.23%) |
Nov 24, 2010 | 13.10 | 13.12 | 13.12 | 13.12 | 111,879 | +0.12(+0.92%) |
Nov 23, 2010 | 12.93 | 13.11 | 12.91 | 13.00 | 72,768 | -0.07(-0.54%) |
Nov 22, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 144,677 | -0.03(-0.23%) |
Nov 19, 2010 | 13.11 | 13.15 | 13.06 | 13.10 | 100,386 | -0.04(-0.30%) |
Nov 18, 2010 | 13.19 | 13.20 | 13.08 | 13.14 | 148,531 | +0.18(+1.39%) |
Nov 17, 2010 | 13.05 | 13.05 | 12.75 | 12.96 | 51,438 | -0.03(-0.23%) |
Nov 16, 2010 | 13.00 | 13.02 | 12.84 | 12.99 | 159,023 | +0.00(+0.00%) |
Nov 15, 2010 | 12.98 | 13.20 | 12.94 | 12.99 | 114,322 | +0.05(+0.39%) |
Nov 12, 2010 | 12.82 | 12.98 | 12.77 | 12.94 | 86,167 | -0.01(-0.08%) |
Nov 11, 2010 | 12.81 | 12.96 | 12.81 | 12.95 | 153,663 | +0.02(+0.15%) |
Nov 10, 2010 | 12.86 | 12.97 | 12.81 | 12.93 | 28,556 | +0.05(+0.39%) |
Nov 09, 2010 | 12.98 | 12.98 | 12.74 | 12.88 | 39,332 | -0.07(-0.54%) |
Nov 08, 2010 | 12.85 | 12.96 | 12.75 | 12.95 | 98,830 | +0.02(+0.15%) |
Nov 05, 2010 | 12.98 | 13.00 | 12.77 | 12.93 | 63,895 | -0.02(-0.15%) |
Nov 04, 2010 | 12.80 | 12.96 | 12.57 | 12.95 | 389,900 | +0.27(+2.13%) |
Nov 03, 2010 | 12.25 | 12.68 | 12.00 | 12.68 | 583,849 | +0.67(+5.58%) |
Nov 02, 2010 | 12.13 | 12.13 | 11.93 | 12.01 | 52,456 | +0.08(+0.67%) |