Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.61 | 13.09 | 12.44 | 12.68 | 680,788 | -0.09(-0.70%) |
Jan 28, 2011 | 13.35 | 13.71 | 12.73 | 12.77 | 861,565 | -0.62(-4.60%) |
Jan 27, 2011 | 12.95 | 13.43 | 12.94 | 13.39 | 1,074,357 | +0.55(+4.28%) |
Jan 26, 2011 | 12.44 | 12.99 | 12.43 | 12.84 | 786,759 | +0.47(+3.83%) |
Jan 25, 2011 | 11.80 | 12.41 | 11.71 | 12.37 | 926,184 | +0.39(+3.28%) |
Jan 24, 2011 | 12.34 | 12.36 | 11.88 | 11.97 | 1,857,531 | -0.46(-3.67%) |
Jan 21, 2011 | 12.73 | 12.83 | 12.26 | 12.43 | 1,082,592 | -0.21(-1.66%) |
Jan 20, 2011 | 13.52 | 13.52 | 12.11 | 12.64 | 3,153,123 | -0.85(-6.29%) |
Jan 19, 2011 | 14.12 | 14.14 | 13.47 | 13.49 | 703,818 | -0.56(-3.97%) |
Jan 18, 2011 | 14.34 | 14.52 | 13.98 | 14.05 | 488,557 | -0.25(-1.75%) |
Jan 14, 2011 | 14.10 | 14.35 | 14.08 | 14.30 | 426,324 | +0.18(+1.27%) |
Jan 13, 2011 | 14.32 | 14.40 | 13.98 | 14.12 | 398,738 | -0.17(-1.22%) |
Jan 12, 2011 | 14.42 | 14.48 | 14.22 | 14.29 | 420,523 | -0.01(-0.06%) |
Jan 11, 2011 | 14.25 | 14.42 | 14.22 | 14.30 | 675,871 | +0.14(+1.01%) |
Jan 10, 2011 | 13.71 | 14.18 | 13.63 | 14.16 | 735,524 | +0.45(+3.26%) |
Jan 07, 2011 | 14.14 | 14.21 | 13.48 | 13.71 | 790,876 | -0.32(-2.26%) |
Jan 06, 2011 | 14.07 | 14.27 | 13.86 | 14.03 | 730,677 | +0.09(+0.67%) |
Jan 05, 2011 | 13.72 | 14.01 | 13.44 | 13.94 | 631,399 | +0.21(+1.50%) |
Jan 04, 2011 | 14.49 | 14.49 | 13.51 | 13.73 | 1,209,445 | -0.54(-3.79%) |
Jan 03, 2011 | 14.47 | 14.73 | 14.07 | 14.27 | 1,192,082 | +0.12(+0.82%) |
Dec 31, 2010 | 13.40 | 14.27 | 13.29 | 14.15 | 953,253 | +0.68(+5.04%) |
Dec 30, 2010 | 13.81 | 13.81 | 13.29 | 13.47 | 748,721 | -0.28(-2.01%) |
Dec 29, 2010 | 13.86 | 13.86 | 13.59 | 13.75 | 310,867 | +0.01(+0.06%) |
Dec 28, 2010 | 14.13 | 14.13 | 13.65 | 13.74 | 657,086 | -0.24(-1.69%) |
Dec 27, 2010 | 14.27 | 14.27 | 13.72 | 13.98 | 535,528 | -0.08(-0.57%) |
Dec 23, 2010 | 14.36 | 14.38 | 13.99 | 14.06 | 824,761 | -0.09(-0.66%) |
Dec 22, 2010 | 14.02 | 14.49 | 13.90 | 14.15 | 1,745,448 | +0.25(+1.83%) |
Dec 21, 2010 | 13.12 | 14.04 | 13.12 | 13.90 | 2,332,502 | +0.91(+6.98%) |
Dec 20, 2010 | 12.51 | 13.17 | 12.40 | 12.99 | 811,380 | +0.64(+5.17%) |
Dec 17, 2010 | 12.37 | 12.50 | 12.23 | 12.35 | 331,231 | -0.05(-0.40%) |
Dec 16, 2010 | 12.49 | 12.71 | 12.29 | 12.40 | 476,504 | +0.01(+0.07%) |
Dec 15, 2010 | 12.27 | 12.69 | 12.26 | 12.39 | 517,531 | +0.16(+1.31%) |
Dec 14, 2010 | 12.68 | 12.68 | 12.16 | 12.23 | 739,868 | -0.44(-3.49%) |
Dec 13, 2010 | 12.97 | 13.11 | 12.64 | 12.68 | 484,276 | -0.06(-0.49%) |
Dec 10, 2010 | 12.35 | 12.82 | 12.22 | 12.74 | 1,032,033 | +0.57(+4.66%) |
Dec 09, 2010 | 12.40 | 12.46 | 12.00 | 12.17 | 742,514 | -0.17(-1.38%) |
Dec 08, 2010 | 12.53 | 12.54 | 12.11 | 12.34 | 721,902 | -0.21(-1.67%) |
Dec 07, 2010 | 13.24 | 13.40 | 12.51 | 12.55 | 1,134,905 | -0.46(-3.54%) |
Dec 06, 2010 | 12.28 | 13.19 | 12.26 | 13.01 | 1,413,664 | +0.74(+6.00%) |
Dec 03, 2010 | 12.02 | 12.33 | 12.02 | 12.27 | 890,564 | +0.21(+1.70%) |
Dec 02, 2010 | 11.73 | 12.10 | 11.73 | 12.07 | 1,834,024 | +0.45(+3.84%) |
Dec 01, 2010 | 11.50 | 11.87 | 11.39 | 11.62 | 982,478 | +0.36(+3.21%) |
Nov 30, 2010 | 11.26 | 11.52 | 11.19 | 11.26 | 496,075 | -0.22(-1.94%) |
Nov 29, 2010 | 11.37 | 11.55 | 11.17 | 11.48 | 520,330 | +0.09(+0.78%) |
Nov 26, 2010 | 11.35 | 11.55 | 11.28 | 11.39 | 162,815 | -0.14(-1.24%) |
Nov 24, 2010 | 11.31 | 11.54 | 11.54 | 11.54 | 648,766 | +0.47(+4.24%) |
Nov 23, 2010 | 11.08 | 11.23 | 10.99 | 11.07 | 406,142 | -0.33(-2.94%) |
Nov 22, 2010 | 11.28 | 11.54 | 11.17 | 11.40 | 496,736 | +0.03(+0.28%) |
Nov 19, 2010 | 11.66 | 11.73 | 11.26 | 11.37 | 1,126,491 | -0.29(-2.53%) |
Nov 18, 2010 | 11.30 | 11.72 | 11.27 | 11.67 | 1,070,138 | +0.69(+6.27%) |
Nov 17, 2010 | 10.52 | 11.10 | 10.47 | 10.98 | 943,265 | +0.52(+5.00%) |
Nov 16, 2010 | 11.19 | 11.19 | 10.32 | 10.46 | 1,677,813 | -0.89(-7.83%) |
Nov 15, 2010 | 11.30 | 11.58 | 11.27 | 11.34 | 529,722 | +0.09(+0.83%) |
Nov 12, 2010 | 11.72 | 11.72 | 11.17 | 11.25 | 1,002,304 | -0.63(-5.27%) |
Nov 11, 2010 | 11.90 | 12.10 | 11.68 | 11.88 | 667,285 | -0.09(-0.78%) |
Nov 10, 2010 | 12.23 | 13.06 | 10.76 | 11.97 | 4,506,295 | +0.02(+0.19%) |
Nov 09, 2010 | 12.17 | 12.22 | 11.84 | 11.95 | 1,157,877 | -0.14(-1.18%) |
Nov 08, 2010 | 12.11 | 12.19 | 11.95 | 12.09 | 631,687 | -0.06(-0.51%) |
Nov 05, 2010 | 12.06 | 12.28 | 11.66 | 12.15 | 976,467 | +0.09(+0.78%) |
Nov 04, 2010 | 12.07 | 12.24 | 11.84 | 12.06 | 1,140,003 | +0.10(+0.86%) |
Nov 03, 2010 | 11.76 | 11.96 | 11.66 | 11.96 | 816,687 | +0.21(+1.79%) |
Nov 02, 2010 | 11.91 | 12.01 | 11.66 | 11.75 | 956,522 | -0.04(-0.38%) |