Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.26 | 14.83 | 13.15 | 14.33 | 77,034 | +1.18(+8.97%) |
Jan 28, 2011 | 14.71 | 14.71 | 13.05 | 13.15 | 55,966 | -1.54(-10.48%) |
Jan 27, 2011 | 14.86 | 14.86 | 14.61 | 14.69 | 23,223 | -0.11(-0.74%) |
Jan 26, 2011 | 14.82 | 15.04 | 14.46 | 14.80 | 105,627 | +0.06(+0.41%) |
Jan 25, 2011 | 14.57 | 14.80 | 14.39 | 14.74 | 18,123 | +0.10(+0.68%) |
Jan 24, 2011 | 14.35 | 14.66 | 14.05 | 14.64 | 102,681 | +0.29(+2.02%) |
Jan 21, 2011 | 14.39 | 14.63 | 14.28 | 14.35 | 99,601 | +0.01(+0.07%) |
Jan 20, 2011 | 14.50 | 14.50 | 14.03 | 14.34 | 37,182 | -0.28(-1.92%) |
Jan 19, 2011 | 15.07 | 15.22 | 14.57 | 14.62 | 34,878 | -0.38(-2.53%) |
Jan 18, 2011 | 14.53 | 15.05 | 14.53 | 15.00 | 34,269 | +0.40(+2.74%) |
Jan 14, 2011 | 14.50 | 14.71 | 14.44 | 14.60 | 24,423 | +0.15(+1.04%) |
Jan 13, 2011 | 14.89 | 14.89 | 14.44 | 14.45 | 33,468 | -0.43(-2.89%) |
Jan 12, 2011 | 14.90 | 15.05 | 14.82 | 14.88 | 111,985 | +0.11(+0.74%) |
Jan 11, 2011 | 14.81 | 14.92 | 14.50 | 14.77 | 26,253 | -0.05(-0.34%) |
Jan 10, 2011 | 14.60 | 15.00 | 14.54 | 14.82 | 37,046 | +0.13(+0.88%) |
Jan 07, 2011 | 14.83 | 14.85 | 14.55 | 14.69 | 46,866 | -0.14(-0.94%) |
Jan 06, 2011 | 14.77 | 14.83 | 14.71 | 14.83 | 38,479 | +0.04(+0.27%) |
Jan 05, 2011 | 14.97 | 14.97 | 14.69 | 14.79 | 56,824 | -0.21(-1.40%) |
Jan 04, 2011 | 14.85 | 15.00 | 14.25 | 15.00 | 237,999 | +0.13(+0.87%) |
Jan 03, 2011 | 14.62 | 14.94 | 14.26 | 14.87 | 103,724 | +0.25(+1.71%) |
Dec 31, 2010 | 14.65 | 14.66 | 14.32 | 14.62 | 48,443 | -0.08(-0.54%) |
Dec 30, 2010 | 14.49 | 14.70 | 14.48 | 14.70 | 20,409 | +0.22(+1.55%) |
Dec 29, 2010 | 14.72 | 14.72 | 14.37 | 14.47 | 46,732 | -0.13(-0.92%) |
Dec 28, 2010 | 14.68 | 14.85 | 14.39 | 14.61 | 34,394 | -0.06(-0.41%) |
Dec 27, 2010 | 14.57 | 14.70 | 14.38 | 14.67 | 31,732 | +0.04(+0.27%) |
Dec 23, 2010 | 14.85 | 14.85 | 14.44 | 14.63 | 22,662 | -0.25(-1.68%) |
Dec 22, 2010 | 14.58 | 14.88 | 14.26 | 14.88 | 87,489 | +0.29(+1.99%) |
Dec 21, 2010 | 14.25 | 14.61 | 13.95 | 14.59 | 87,442 | +0.38(+2.67%) |
Dec 20, 2010 | 14.10 | 14.25 | 13.76 | 14.21 | 98,264 | +0.20(+1.43%) |
Dec 17, 2010 | 14.25 | 14.51 | 13.84 | 14.01 | 197,329 | -0.25(-1.75%) |
Dec 16, 2010 | 14.20 | 14.29 | 14.08 | 14.26 | 57,356 | +0.06(+0.42%) |
Dec 15, 2010 | 14.00 | 14.40 | 13.97 | 14.20 | 34,903 | +0.36(+2.60%) |
Dec 14, 2010 | 14.59 | 14.69 | 13.40 | 13.84 | 134,165 | -0.67(-4.62%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.24 | 14.51 | 78,711 | -0.35(-2.36%) |
Dec 10, 2010 | 14.05 | 14.89 | 13.50 | 14.86 | 54,529 | +0.79(+5.61%) |
Dec 09, 2010 | 14.77 | 14.77 | 14.00 | 14.07 | 95,101 | -0.68(-4.61%) |
Dec 08, 2010 | 14.94 | 15.02 | 14.72 | 14.75 | 154,179 | -0.14(-0.94%) |
Dec 07, 2010 | 15.10 | 15.10 | 14.73 | 14.89 | 42,935 | -0.06(-0.40%) |
Dec 06, 2010 | 15.06 | 15.11 | 14.78 | 14.95 | 98,866 | -0.06(-0.40%) |
Dec 03, 2010 | 14.22 | 15.13 | 14.22 | 15.01 | 76,899 | +0.71(+4.97%) |
Dec 02, 2010 | 15.04 | 15.10 | 14.05 | 14.30 | 676,424 | -0.65(-4.38%) |
Dec 01, 2010 | 15.03 | 15.36 | 14.51 | 14.96 | 60,199 | +0.18(+1.18%) |
Nov 30, 2010 | 17.93 | 17.93 | 14.70 | 14.78 | 111,981 | -0.20(-1.34%) |
Nov 29, 2010 | 15.13 | 15.13 | 14.57 | 14.98 | 70,774 | -0.32(-2.09%) |
Nov 26, 2010 | 15.30 | 15.47 | 15.25 | 15.30 | 5,968 | -0.12(-0.78%) |
Nov 24, 2010 | 14.63 | 15.42 | 15.42 | 15.42 | 74,999 | +0.88(+6.05%) |
Nov 23, 2010 | 14.51 | 14.81 | 13.92 | 14.54 | 46,728 | -0.11(-0.75%) |
Nov 22, 2010 | 15.13 | 15.32 | 14.34 | 14.65 | 56,243 | -0.57(-3.75%) |
Nov 19, 2010 | 16.25 | 16.25 | 15.15 | 15.22 | 218,903 | -1.01(-6.22%) |
Nov 18, 2010 | 16.45 | 16.64 | 16.00 | 16.23 | 59,185 | -0.04(-0.25%) |
Nov 17, 2010 | 16.15 | 16.43 | 15.66 | 16.27 | 92,355 | +0.21(+1.31%) |
Nov 16, 2010 | 16.58 | 16.68 | 15.73 | 16.06 | 46,637 | -0.57(-3.43%) |
Nov 15, 2010 | 16.11 | 17.06 | 16.11 | 16.63 | 32,219 | +0.53(+3.29%) |
Nov 12, 2010 | 16.00 | 16.23 | 15.99 | 16.10 | 156,544 | -0.04(-0.25%) |
Nov 11, 2010 | 16.02 | 16.49 | 15.80 | 16.14 | 37,812 | -0.04(-0.25%) |
Nov 10, 2010 | 16.56 | 16.70 | 16.07 | 16.18 | 35,313 | -0.27(-1.64%) |
Nov 09, 2010 | 17.29 | 17.30 | 16.38 | 16.45 | 80,604 | -0.96(-5.51%) |
Nov 08, 2010 | 16.64 | 17.72 | 16.64 | 17.41 | 103,851 | +0.57(+3.38%) |
Nov 05, 2010 | 16.17 | 17.00 | 15.81 | 16.84 | 146,195 | +0.81(+5.05%) |
Nov 04, 2010 | 16.00 | 16.20 | 15.75 | 16.03 | 130,531 | +0.17(+1.07%) |
Nov 03, 2010 | 15.83 | 16.00 | 15.67 | 15.86 | 96,220 | +0.06(+0.38%) |
Nov 02, 2010 | 15.54 | 15.80 | 15.38 | 15.80 | 42,398 | +0.41(+2.66%) |