Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.51 | 13.62 | 13.35 | 13.43 | 642,205 | +0.02(+0.18%) |
Jan 28, 2011 | 13.90 | 13.94 | 13.40 | 13.40 | 653,748 | -0.51(-3.65%) |
Jan 27, 2011 | 13.66 | 13.95 | 13.53 | 13.91 | 670,570 | +0.29(+2.10%) |
Jan 26, 2011 | 13.77 | 13.91 | 13.56 | 13.63 | 790,344 | -0.15(-1.07%) |
Jan 25, 2011 | 13.73 | 13.92 | 13.62 | 13.77 | 919,577 | +0.22(+1.63%) |
Jan 24, 2011 | 13.70 | 13.72 | 13.54 | 13.55 | 459,369 | -0.10(-0.72%) |
Jan 21, 2011 | 13.69 | 13.71 | 13.50 | 13.65 | 689,428 | +0.02(+0.18%) |
Jan 20, 2011 | 13.46 | 13.77 | 13.28 | 13.63 | 1,284,009 | +0.15(+1.09%) |
Jan 19, 2011 | 13.90 | 13.94 | 13.45 | 13.48 | 832,991 | -0.38(-2.78%) |
Jan 18, 2011 | 14.08 | 14.10 | 13.76 | 13.86 | 541,370 | -0.19(-1.34%) |
Jan 14, 2011 | 13.89 | 14.15 | 13.82 | 14.05 | 754,735 | +0.12(+0.88%) |
Jan 13, 2011 | 13.78 | 13.99 | 13.78 | 13.93 | 1,080,946 | +0.09(+0.65%) |
Jan 12, 2011 | 13.58 | 14.06 | 13.40 | 13.84 | 1,701,573 | +0.38(+2.86%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.40 | 13.45 | 603,506 | -0.20(-1.44%) |
Jan 10, 2011 | 13.58 | 13.78 | 13.35 | 13.65 | 724,058 | +0.03(+0.24%) |
Jan 07, 2011 | 13.52 | 13.72 | 13.22 | 13.62 | 719,582 | +0.02(+0.18%) |
Jan 06, 2011 | 13.63 | 13.71 | 13.40 | 13.59 | 769,933 | -0.07(-0.48%) |
Jan 05, 2011 | 13.29 | 13.96 | 13.26 | 13.66 | 2,461,619 | +0.42(+3.15%) |
Jan 04, 2011 | 13.39 | 13.47 | 13.02 | 13.24 | 1,412,270 | -0.10(-0.74%) |
Jan 03, 2011 | 13.18 | 13.45 | 13.00 | 13.34 | 1,489,907 | +0.28(+2.13%) |
Dec 31, 2010 | 13.10 | 13.13 | 12.92 | 13.06 | 779,724 | -0.04(-0.31%) |
Dec 30, 2010 | 13.05 | 13.15 | 12.92 | 13.10 | 491,619 | +0.07(+0.50%) |
Dec 29, 2010 | 13.07 | 13.14 | 12.99 | 13.04 | 347,873 | +0.01(+0.06%) |
Dec 28, 2010 | 13.05 | 13.12 | 12.95 | 13.03 | 496,121 | -0.06(-0.44%) |
Dec 27, 2010 | 13.08 | 13.15 | 12.92 | 13.08 | 365,991 | -0.02(-0.13%) |
Dec 23, 2010 | 13.07 | 13.28 | 13.07 | 13.10 | 503,654 | +0.01(+0.06%) |
Dec 22, 2010 | 13.17 | 13.20 | 13.04 | 13.09 | 418,243 | -0.08(-0.62%) |
Dec 21, 2010 | 13.13 | 13.22 | 13.10 | 13.17 | 680,528 | +0.06(+0.44%) |
Dec 20, 2010 | 13.08 | 13.25 | 12.94 | 13.12 | 883,157 | +0.14(+1.07%) |
Dec 17, 2010 | 12.78 | 13.13 | 12.72 | 12.98 | 1,410,905 | +0.21(+1.67%) |
Dec 16, 2010 | 12.81 | 12.81 | 12.64 | 12.77 | 860,285 | -0.06(-0.45%) |
Dec 15, 2010 | 12.45 | 12.89 | 12.41 | 12.82 | 1,674,908 | +0.40(+3.23%) |
Dec 14, 2010 | 12.42 | 12.54 | 12.18 | 12.42 | 1,157,758 | +0.02(+0.20%) |
Dec 13, 2010 | 12.62 | 12.77 | 12.35 | 12.40 | 1,539,071 | -0.21(-1.69%) |
Dec 10, 2010 | 12.72 | 12.73 | 12.57 | 12.61 | 1,139,461 | -0.06(-0.45%) |
Dec 09, 2010 | 12.77 | 12.81 | 12.51 | 12.67 | 1,175,624 | -0.07(-0.51%) |
Dec 08, 2010 | 12.46 | 12.86 | 12.41 | 12.73 | 3,119,416 | +0.29(+2.37%) |
Dec 07, 2010 | 12.26 | 12.48 | 12.18 | 12.44 | 863,715 | +0.29(+2.36%) |
Dec 06, 2010 | 12.11 | 12.21 | 12.05 | 12.15 | 618,771 | -0.01(-0.07%) |
Dec 03, 2010 | 12.12 | 12.19 | 12.01 | 12.16 | 672,456 | -0.02(-0.13%) |
Dec 02, 2010 | 12.15 | 12.28 | 12.09 | 12.18 | 555,684 | +0.06(+0.47%) |
Dec 01, 2010 | 12.26 | 12.26 | 12.10 | 12.12 | 790,116 | +0.02(+0.20%) |
Nov 30, 2010 | 12.04 | 12.16 | 12.02 | 12.09 | 899,586 | -0.03(-0.27%) |
Nov 29, 2010 | 12.04 | 12.22 | 11.98 | 12.13 | 600,944 | +0.02(+0.20%) |
Nov 26, 2010 | 12.12 | 12.17 | 12.04 | 12.10 | 301,018 | -0.10(-0.81%) |
Nov 24, 2010 | 12.07 | 12.20 | 12.20 | 12.20 | 647,607 | +0.24(+1.99%) |
Nov 23, 2010 | 11.95 | 11.97 | 11.73 | 11.96 | 565,536 | -0.10(-0.82%) |
Nov 22, 2010 | 11.78 | 12.11 | 11.76 | 12.06 | 632,821 | +0.28(+2.36%) |
Nov 19, 2010 | 11.73 | 11.96 | 11.55 | 11.78 | 779,660 | -0.02(-0.14%) |
Nov 18, 2010 | 11.73 | 12.04 | 11.72 | 11.80 | 719,918 | +0.17(+1.48%) |
Nov 17, 2010 | 11.52 | 11.64 | 11.44 | 11.63 | 677,837 | +0.18(+1.57%) |
Nov 16, 2010 | 11.83 | 11.93 | 11.44 | 11.45 | 1,106,195 | -0.57(-4.77%) |
Nov 15, 2010 | 12.02 | 12.10 | 11.83 | 12.02 | 1,311,609 | +0.02(+0.20%) |
Nov 12, 2010 | 12.21 | 12.28 | 11.95 | 12.00 | 954,783 | -0.31(-2.53%) |
Nov 11, 2010 | 12.28 | 12.44 | 12.25 | 12.31 | 755,190 | +0.02(+0.20%) |
Nov 10, 2010 | 12.61 | 12.61 | 12.21 | 12.28 | 2,671,255 | -0.45(-3.54%) |
Nov 09, 2010 | 12.59 | 12.83 | 12.56 | 12.73 | 1,696,633 | +0.07(+0.52%) |
Nov 08, 2010 | 12.45 | 12.76 | 12.29 | 12.67 | 1,585,336 | +0.26(+2.11%) |
Nov 05, 2010 | 12.35 | 12.43 | 12.32 | 12.41 | 1,077,028 | +0.07(+0.60%) |
Nov 04, 2010 | 12.49 | 12.49 | 12.27 | 12.33 | 1,107,735 | -0.02(-0.20%) |
Nov 03, 2010 | 12.28 | 12.39 | 12.24 | 12.36 | 828,836 | -0.02(-0.20%) |
Nov 02, 2010 | 12.26 | 12.42 | 12.15 | 12.38 | 1,804,641 | +0.20(+1.61%) |