Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.45 | 13.50 | 13.45 | 13.50 | 13,368 | +0.09(+0.68%) |
Jan 28, 2011 | 13.69 | 13.69 | 13.41 | 13.41 | 27,883 | -0.35(-2.53%) |
Jan 27, 2011 | 13.74 | 13.83 | 13.73 | 13.76 | 36,903 | +0.02(+0.11%) |
Jan 26, 2011 | 13.58 | 13.74 | 13.51 | 13.74 | 13,858 | +0.25(+1.85%) |
Jan 25, 2011 | 13.45 | 13.61 | 13.45 | 13.49 | 10,913 | -0.01(-0.06%) |
Jan 24, 2011 | 13.52 | 13.57 | 13.48 | 13.50 | 6,215 | +0.03(+0.22%) |
Jan 21, 2011 | 13.48 | 13.55 | 13.44 | 13.47 | 19,068 | -0.01(-0.06%) |
Jan 20, 2011 | 13.51 | 13.61 | 13.48 | 13.48 | 10,918 | -0.09(-0.67%) |
Jan 19, 2011 | 13.88 | 13.88 | 13.56 | 13.57 | 14,666 | -0.39(-2.82%) |
Jan 18, 2011 | 13.92 | 14.00 | 13.89 | 13.96 | 1,348 | -0.02(-0.16%) |
Jan 14, 2011 | 13.92 | 14.01 | 13.90 | 13.98 | 11,094 | +0.12(+0.87%) |
Jan 13, 2011 | 13.87 | 14.00 | 13.80 | 13.86 | 7,892 | -0.05(-0.33%) |
Jan 12, 2011 | 14.11 | 14.11 | 13.90 | 13.91 | 9,476 | -0.06(-0.43%) |
Jan 11, 2011 | 13.89 | 13.99 | 13.89 | 13.97 | 4,650 | +0.05(+0.33%) |
Jan 10, 2011 | 14.08 | 14.08 | 13.89 | 13.92 | 6,718 | -0.16(-1.13%) |
Jan 07, 2011 | 13.92 | 14.09 | 13.90 | 14.08 | 6,467 | +0.32(+2.31%) |
Jan 06, 2011 | 14.00 | 14.39 | 13.75 | 13.77 | 12,499 | -0.25(-1.78%) |
Jan 05, 2011 | 13.95 | 14.02 | 13.86 | 14.02 | 5,437 | +0.08(+0.60%) |
Jan 04, 2011 | 13.61 | 14.01 | 13.58 | 13.93 | 61,841 | +0.36(+2.62%) |
Jan 03, 2011 | 13.62 | 13.64 | 13.52 | 13.58 | 23,016 | +0.00(+0.00%) |
Dec 31, 2010 | 13.60 | 13.62 | 13.52 | 13.58 | 19,457 | -0.05(-0.39%) |
Dec 30, 2010 | 13.62 | 13.71 | 13.50 | 13.63 | 44,918 | +0.02(+0.11%) |
Dec 29, 2010 | 13.63 | 13.63 | 13.50 | 13.61 | 15,086 | +0.02(+0.17%) |
Dec 28, 2010 | 13.82 | 13.82 | 13.55 | 13.59 | 14,187 | -0.27(-1.91%) |
Dec 27, 2010 | 13.94 | 13.97 | 13.83 | 13.86 | 6,603 | -0.08(-0.54%) |
Dec 23, 2010 | 13.94 | 14.01 | 13.90 | 13.93 | 4,338 | -0.04(-0.27%) |
Dec 22, 2010 | 14.02 | 14.02 | 13.93 | 13.97 | 10,852 | -0.01(-0.05%) |
Dec 21, 2010 | 13.95 | 14.10 | 13.95 | 13.98 | 25,212 | +0.11(+0.82%) |
Dec 20, 2010 | 13.95 | 13.95 | 13.86 | 13.86 | 10,700 | -0.03(-0.22%) |
Dec 17, 2010 | 13.86 | 13.90 | 13.73 | 13.89 | 78,773 | -0.03(-0.22%) |
Dec 16, 2010 | 13.78 | 13.95 | 13.78 | 13.92 | 11,127 | +0.14(+1.04%) |
Dec 15, 2010 | 13.76 | 13.82 | 13.73 | 13.78 | 11,762 | +0.00(+0.00%) |
Dec 14, 2010 | 13.90 | 13.98 | 13.78 | 13.78 | 21,650 | -0.12(-0.87%) |
Dec 13, 2010 | 13.90 | 13.98 | 13.83 | 13.90 | 5,854 | -0.02(-0.16%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.84 | 13.92 | 14,944 | +0.00(+0.00%) |
Dec 09, 2010 | 14.03 | 14.03 | 13.85 | 13.92 | 14,916 | -0.02(-0.16%) |
Dec 08, 2010 | 13.89 | 13.98 | 13.89 | 13.95 | 11,083 | +0.13(+0.93%) |
Dec 07, 2010 | 13.71 | 13.82 | 13.69 | 13.82 | 8,049 | +0.24(+1.78%) |
Dec 06, 2010 | 13.62 | 13.67 | 13.52 | 13.58 | 26,227 | -0.11(-0.83%) |
Dec 03, 2010 | 13.73 | 13.77 | 13.58 | 13.69 | 16,734 | -0.08(-0.55%) |
Dec 02, 2010 | 13.79 | 13.94 | 13.75 | 13.77 | 9,776 | +0.03(+0.22%) |
Dec 01, 2010 | 13.62 | 13.73 | 13.47 | 13.73 | 27,064 | +0.30(+2.20%) |
Nov 30, 2010 | 13.77 | 13.80 | 13.31 | 13.44 | 133,956 | -0.43(-3.11%) |
Nov 29, 2010 | 13.75 | 14.04 | 13.72 | 13.87 | 15,468 | +0.02(+0.11%) |
Nov 26, 2010 | 13.85 | 13.86 | 13.81 | 13.86 | 3,736 | +0.01(+0.05%) |
Nov 24, 2010 | 13.76 | 13.85 | 13.85 | 13.85 | 15,752 | +0.17(+1.22%) |
Nov 23, 2010 | 13.48 | 13.77 | 13.48 | 13.68 | 12,585 | +0.09(+0.67%) |
Nov 22, 2010 | 13.47 | 13.81 | 13.44 | 13.59 | 25,784 | +0.02(+0.11%) |
Nov 19, 2010 | 13.68 | 13.73 | 13.43 | 13.58 | 28,502 | -0.06(-0.44%) |
Nov 18, 2010 | 13.66 | 13.87 | 13.64 | 13.64 | 15,496 | +0.01(+0.06%) |
Nov 17, 2010 | 13.66 | 13.78 | 13.58 | 13.63 | 6,966 | -0.05(-0.39%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.58 | 13.68 | 35,245 | -0.33(-2.32%) |
Nov 15, 2010 | 13.94 | 14.14 | 13.94 | 14.01 | 23,708 | +0.11(+0.76%) |
Nov 12, 2010 | 13.81 | 13.96 | 13.81 | 13.90 | 18,055 | -0.03(-0.22%) |
Nov 11, 2010 | 13.79 | 14.00 | 13.79 | 13.93 | 14,517 | +0.02(+0.11%) |
Nov 10, 2010 | 13.73 | 13.95 | 13.70 | 13.92 | 20,028 | +0.15(+1.10%) |
Nov 09, 2010 | 13.91 | 14.02 | 13.73 | 13.77 | 37,216 | -0.16(-1.14%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.88 | 13.92 | 22,758 | +0.00(+0.00%) |
Nov 05, 2010 | 13.84 | 13.93 | 13.80 | 13.92 | 36,575 | +0.14(+1.04%) |
Nov 04, 2010 | 13.77 | 13.81 | 13.61 | 13.78 | 57,354 | +0.10(+0.72%) |
Nov 03, 2010 | 13.66 | 13.73 | 13.48 | 13.68 | 32,665 | -0.01(-0.06%) |
Nov 02, 2010 | 13.56 | 13.69 | 13.47 | 13.69 | 27,134 | +0.13(+0.95%) |