Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.85 | 13.14 | 12.72 | 13.09 | 1,784,268 | +0.30(+2.38%) |
Jan 28, 2011 | 13.19 | 13.19 | 12.69 | 12.79 | 1,000,497 | -0.38(-2.87%) |
Jan 27, 2011 | 13.03 | 13.28 | 12.95 | 13.17 | 837,633 | +0.12(+0.88%) |
Jan 26, 2011 | 12.66 | 13.09 | 12.63 | 13.05 | 1,062,495 | +0.40(+3.15%) |
Jan 25, 2011 | 12.64 | 12.67 | 12.53 | 12.65 | 715,079 | -0.05(-0.39%) |
Jan 24, 2011 | 12.56 | 12.75 | 12.48 | 12.70 | 960,375 | +0.10(+0.81%) |
Jan 21, 2011 | 12.86 | 12.86 | 12.59 | 12.60 | 550,644 | -0.19(-1.45%) |
Jan 20, 2011 | 12.82 | 12.90 | 12.73 | 12.79 | 463,634 | -0.06(-0.48%) |
Jan 19, 2011 | 12.98 | 12.98 | 12.76 | 12.85 | 492,009 | -0.17(-1.30%) |
Jan 18, 2011 | 13.00 | 13.08 | 12.93 | 13.02 | 319,791 | -0.04(-0.28%) |
Jan 14, 2011 | 12.79 | 13.09 | 12.79 | 13.05 | 504,370 | +0.24(+1.89%) |
Jan 13, 2011 | 12.75 | 12.83 | 12.73 | 12.81 | 685,225 | +0.05(+0.35%) |
Jan 12, 2011 | 12.79 | 12.86 | 12.71 | 12.77 | 1,294,229 | +0.04(+0.32%) |
Jan 11, 2011 | 12.75 | 12.80 | 12.65 | 12.72 | 582,995 | +0.02(+0.19%) |
Jan 10, 2011 | 12.60 | 12.72 | 12.46 | 12.70 | 944,404 | +0.05(+0.36%) |
Jan 07, 2011 | 12.69 | 12.77 | 12.56 | 12.65 | 823,215 | -0.04(-0.32%) |
Jan 06, 2011 | 12.73 | 12.77 | 12.63 | 12.70 | 489,708 | -0.05(-0.39%) |
Jan 05, 2011 | 12.79 | 12.84 | 12.69 | 12.75 | 909,621 | -0.08(-0.64%) |
Jan 04, 2011 | 13.12 | 13.19 | 12.72 | 12.83 | 740,180 | -0.43(-3.23%) |
Jan 03, 2011 | 13.20 | 13.31 | 13.02 | 13.26 | 469,408 | +0.15(+1.13%) |
Dec 31, 2010 | 13.35 | 13.36 | 13.10 | 13.11 | 340,696 | -0.24(-1.79%) |
Dec 30, 2010 | 13.33 | 13.49 | 13.33 | 13.35 | 195,721 | +0.00(+0.03%) |
Dec 29, 2010 | 13.42 | 13.50 | 13.33 | 13.34 | 220,994 | -0.06(-0.43%) |
Dec 28, 2010 | 13.42 | 13.48 | 13.36 | 13.40 | 292,714 | -0.02(-0.12%) |
Dec 27, 2010 | 13.34 | 13.42 | 13.26 | 13.42 | 241,360 | +0.03(+0.25%) |
Dec 23, 2010 | 13.24 | 13.46 | 13.24 | 13.38 | 563,485 | +0.10(+0.77%) |
Dec 22, 2010 | 13.43 | 13.44 | 13.25 | 13.28 | 590,091 | -0.19(-1.43%) |
Dec 21, 2010 | 13.33 | 13.52 | 13.33 | 13.47 | 362,517 | +0.18(+1.39%) |
Dec 20, 2010 | 13.27 | 13.38 | 13.21 | 13.29 | 548,776 | +0.06(+0.43%) |
Dec 17, 2010 | 13.11 | 13.23 | 13.04 | 13.23 | 1,111,661 | +0.07(+0.53%) |
Dec 16, 2010 | 13.01 | 13.17 | 12.98 | 13.16 | 498,099 | +0.16(+1.20%) |
Dec 15, 2010 | 12.98 | 13.14 | 12.98 | 13.01 | 670,560 | +0.00(+0.00%) |
Dec 14, 2010 | 12.93 | 13.03 | 12.88 | 13.01 | 889,729 | +0.12(+0.95%) |
Dec 13, 2010 | 12.97 | 13.01 | 12.85 | 12.88 | 588,752 | -0.05(-0.35%) |
Dec 10, 2010 | 12.72 | 12.99 | 12.65 | 12.93 | 575,544 | +0.23(+1.84%) |
Dec 09, 2010 | 12.76 | 12.81 | 12.61 | 12.69 | 898,210 | +0.01(+0.10%) |
Dec 08, 2010 | 12.90 | 12.90 | 12.61 | 12.68 | 1,515,284 | -0.19(-1.50%) |
Dec 07, 2010 | 12.96 | 12.99 | 12.83 | 12.87 | 613,325 | +0.01(+0.06%) |
Dec 06, 2010 | 12.88 | 12.95 | 12.83 | 12.87 | 397,235 | -0.07(-0.54%) |
Dec 03, 2010 | 12.94 | 12.98 | 12.76 | 12.94 | 574,636 | -0.08(-0.60%) |
Dec 02, 2010 | 13.07 | 13.09 | 12.97 | 13.01 | 453,938 | -0.06(-0.44%) |
Dec 01, 2010 | 12.99 | 13.20 | 12.94 | 13.07 | 1,126,482 | +0.27(+2.08%) |
Nov 30, 2010 | 12.59 | 12.87 | 12.51 | 12.80 | 1,082,095 | +0.09(+0.71%) |
Nov 29, 2010 | 12.66 | 12.74 | 12.47 | 12.71 | 560,090 | -0.04(-0.29%) |
Nov 26, 2010 | 12.73 | 12.89 | 12.67 | 12.75 | 303,142 | -0.03(-0.26%) |
Nov 24, 2010 | 12.43 | 12.78 | 12.78 | 12.78 | 863,852 | +0.45(+3.65%) |
Nov 23, 2010 | 12.08 | 12.34 | 12.04 | 12.33 | 764,931 | +0.12(+0.97%) |
Nov 22, 2010 | 12.04 | 12.23 | 12.01 | 12.21 | 548,020 | +0.13(+1.05%) |
Nov 19, 2010 | 12.14 | 12.26 | 11.96 | 12.09 | 1,262,318 | -0.12(-1.01%) |
Nov 18, 2010 | 12.02 | 12.29 | 12.00 | 12.21 | 614,899 | +0.35(+2.94%) |
Nov 17, 2010 | 11.91 | 12.00 | 11.82 | 11.86 | 1,010,341 | -0.02(-0.17%) |
Nov 16, 2010 | 11.94 | 12.07 | 11.78 | 11.88 | 987,447 | -0.12(-1.02%) |
Nov 15, 2010 | 12.02 | 12.17 | 11.94 | 12.01 | 566,907 | +0.03(+0.24%) |
Nov 12, 2010 | 12.11 | 12.20 | 11.96 | 11.98 | 611,912 | -0.23(-1.85%) |
Nov 11, 2010 | 12.20 | 12.31 | 12.08 | 12.20 | 524,271 | -0.09(-0.73%) |
Nov 10, 2010 | 12.28 | 12.29 | 12.13 | 12.29 | 513,711 | +0.04(+0.30%) |
Nov 09, 2010 | 12.44 | 12.44 | 12.20 | 12.26 | 563,915 | -0.16(-1.25%) |
Nov 08, 2010 | 12.49 | 12.50 | 12.30 | 12.41 | 888,001 | -0.12(-0.98%) |
Nov 05, 2010 | 12.50 | 12.58 | 12.40 | 12.53 | 577,569 | +0.02(+0.20%) |
Nov 04, 2010 | 12.12 | 12.54 | 12.12 | 12.51 | 911,184 | +0.56(+4.66%) |
Nov 03, 2010 | 12.06 | 12.06 | 11.80 | 11.95 | 494,331 | -0.06(-0.51%) |
Nov 02, 2010 | 11.94 | 12.07 | 11.84 | 12.01 | 507,922 | +0.25(+2.09%) |