Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.08 | 16.24 | 15.08 | 15.80 | 397,483 | +0.72(+4.77%) |
Jan 28, 2011 | 15.45 | 15.51 | 14.99 | 15.08 | 197,109 | -0.35(-2.27%) |
Jan 27, 2011 | 15.41 | 15.63 | 15.04 | 15.43 | 274,358 | +0.07(+0.46%) |
Jan 26, 2011 | 15.03 | 15.66 | 14.93 | 15.36 | 424,298 | +0.37(+2.47%) |
Jan 25, 2011 | 14.80 | 14.99 | 14.54 | 14.99 | 123,748 | +0.18(+1.22%) |
Jan 24, 2011 | 14.41 | 14.95 | 14.38 | 14.81 | 98,608 | +0.47(+3.28%) |
Jan 21, 2011 | 14.93 | 14.93 | 14.05 | 14.34 | 173,097 | -0.54(-3.63%) |
Jan 20, 2011 | 15.49 | 15.49 | 14.88 | 14.88 | 158,750 | -0.46(-3.00%) |
Jan 19, 2011 | 15.86 | 15.86 | 15.31 | 15.34 | 55,043 | -0.43(-2.73%) |
Jan 18, 2011 | 15.73 | 15.94 | 15.28 | 15.77 | 69,787 | +0.01(+0.06%) |
Jan 14, 2011 | 15.69 | 15.91 | 15.69 | 15.76 | 84,102 | +0.15(+0.96%) |
Jan 13, 2011 | 15.91 | 15.96 | 15.50 | 15.61 | 39,464 | -0.39(-2.44%) |
Jan 12, 2011 | 16.10 | 16.10 | 15.81 | 16.00 | 88,489 | -0.07(-0.44%) |
Jan 11, 2011 | 15.22 | 16.10 | 15.08 | 16.07 | 107,239 | +1.02(+6.78%) |
Jan 10, 2011 | 15.16 | 15.31 | 14.92 | 15.05 | 54,273 | -0.14(-0.92%) |
Jan 07, 2011 | 15.15 | 15.49 | 15.01 | 15.19 | 125,723 | +0.13(+0.86%) |
Jan 06, 2011 | 15.85 | 15.90 | 15.00 | 15.06 | 139,154 | -0.68(-4.32%) |
Jan 05, 2011 | 15.96 | 16.26 | 15.31 | 15.74 | 359,231 | -0.20(-1.25%) |
Jan 04, 2011 | 16.28 | 16.34 | 15.50 | 15.94 | 280,171 | -0.36(-2.21%) |
Jan 03, 2011 | 16.11 | 16.69 | 16.11 | 16.30 | 188,976 | +0.39(+2.45%) |
Dec 31, 2010 | 16.51 | 17.00 | 15.72 | 15.91 | 114,312 | -0.53(-3.22%) |
Dec 30, 2010 | 16.60 | 17.01 | 16.25 | 16.44 | 68,017 | -0.06(-0.36%) |
Dec 29, 2010 | 16.01 | 16.50 | 15.90 | 16.50 | 118,458 | +0.62(+3.90%) |
Dec 28, 2010 | 15.88 | 16.42 | 15.76 | 15.88 | 147,204 | -0.22(-1.37%) |
Dec 27, 2010 | 15.69 | 16.24 | 15.56 | 16.10 | 109,895 | +0.50(+3.17%) |
Dec 23, 2010 | 16.23 | 16.43 | 15.45 | 15.61 | 85,211 | -0.68(-4.15%) |
Dec 22, 2010 | 15.09 | 16.61 | 14.91 | 16.28 | 403,810 | +1.31(+8.75%) |
Dec 21, 2010 | 15.19 | 15.65 | 14.80 | 14.97 | 363,238 | -0.05(-0.33%) |
Dec 20, 2010 | 14.26 | 15.20 | 14.10 | 15.02 | 1,012,407 | +0.93(+6.60%) |
Dec 17, 2010 | 14.29 | 14.30 | 13.80 | 14.09 | 1,819,323 | -0.13(-0.91%) |
Dec 16, 2010 | 13.85 | 14.66 | 13.63 | 14.22 | 303,316 | +0.50(+3.64%) |
Dec 15, 2010 | 14.12 | 14.12 | 13.50 | 13.72 | 148,893 | -0.33(-2.35%) |
Dec 14, 2010 | 14.00 | 14.18 | 13.76 | 14.05 | 416,119 | +0.06(+0.43%) |
Dec 13, 2010 | 13.95 | 14.02 | 13.64 | 13.99 | 343,781 | +0.34(+2.49%) |
Dec 10, 2010 | 15.00 | 15.43 | 13.35 | 13.65 | 596,814 | +0.65(+5.00%) |
Dec 09, 2010 | 12.93 | 13.08 | 12.93 | 13.00 | 75,470 | +0.00(+0.00%) |
Dec 08, 2010 | 12.90 | 13.27 | 12.80 | 13.00 | 65,591 | -0.01(-0.08%) |
Dec 07, 2010 | 13.33 | 13.50 | 12.91 | 13.01 | 171,814 | -0.24(-1.81%) |
Dec 06, 2010 | 13.35 | 13.73 | 12.97 | 13.25 | 474,521 | +0.28(+2.16%) |
Dec 03, 2010 | 12.89 | 13.46 | 12.49 | 12.97 | 156,430 | +0.16(+1.25%) |
Dec 02, 2010 | 13.16 | 13.49 | 12.49 | 12.81 | 246,018 | -0.29(-2.21%) |
Dec 01, 2010 | 12.30 | 13.48 | 12.30 | 13.10 | 415,305 | +0.50(+3.97%) |
Nov 30, 2010 | 12.12 | 12.75 | 12.01 | 12.60 | 142,707 | +0.60(+5.00%) |
Nov 29, 2010 | 12.50 | 12.99 | 11.51 | 12.00 | 250,704 | +0.47(+4.08%) |
Nov 26, 2010 | 11.75 | 11.75 | 11.25 | 11.53 | 112,096 | -0.40(-3.31%) |
Nov 24, 2010 | 12.01 | 11.93 | 11.93 | 11.93 | 189,943 | -0.10(-0.87%) |
Nov 23, 2010 | 12.10 | 12.13 | 11.90 | 12.03 | 62,712 | -0.08(-0.66%) |
Nov 22, 2010 | 11.79 | 12.20 | 11.79 | 12.11 | 113,018 | +0.39(+3.33%) |
Nov 19, 2010 | 11.45 | 11.86 | 11.28 | 11.72 | 220,276 | +0.14(+1.21%) |
Nov 18, 2010 | 12.08 | 12.60 | 11.33 | 11.58 | 325,217 | -0.51(-4.22%) |
Nov 17, 2010 | 12.00 | 12.24 | 11.80 | 12.09 | 135,451 | +0.01(+0.08%) |
Nov 16, 2010 | 12.69 | 12.74 | 12.00 | 12.08 | 137,147 | -0.93(-7.15%) |
Nov 15, 2010 | 12.33 | 13.01 | 12.21 | 13.01 | 265,167 | +0.76(+6.20%) |
Nov 12, 2010 | 12.56 | 12.56 | 12.00 | 12.25 | 286,283 | -0.26(-2.08%) |
Nov 11, 2010 | 12.51 | 12.90 | 12.48 | 12.51 | 271,644 | -0.39(-3.02%) |
Nov 10, 2010 | 12.47 | 13.19 | 12.16 | 12.90 | 261,966 | -0.06(-0.46%) |
Nov 09, 2010 | 12.86 | 13.29 | 12.74 | 12.96 | 162,543 | -0.03(-0.23%) |
Nov 08, 2010 | 14.67 | 15.00 | 12.92 | 12.99 | 229,387 | -1.57(-10.78%) |
Nov 05, 2010 | 12.51 | 15.64 | 11.62 | 14.56 | 609,977 | +1.71(+13.31%) |
Nov 04, 2010 | 14.57 | 14.57 | 12.50 | 12.85 | 721,048 | -1.71(-11.74%) |
Nov 03, 2010 | 16.69 | 16.69 | 14.20 | 14.56 | 625,475 | -1.82(-11.11%) |
Nov 02, 2010 | 16.84 | 16.84 | 16.22 | 16.38 | 252,006 | -0.21(-1.27%) |