Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.12 | 14.12 | 13.97 | 14.07 | 259,709 | +0.06(+0.42%) |
Jan 28, 2011 | 14.05 | 14.14 | 13.91 | 14.01 | 314,156 | +0.01(+0.11%) |
Jan 27, 2011 | 13.94 | 14.05 | 13.91 | 13.99 | 247,941 | +0.09(+0.67%) |
Jan 26, 2011 | 13.82 | 13.90 | 13.76 | 13.90 | 307,694 | +0.18(+1.29%) |
Jan 25, 2011 | 13.70 | 13.90 | 13.62 | 13.72 | 332,057 | +0.07(+0.51%) |
Jan 24, 2011 | 13.69 | 13.91 | 13.65 | 13.65 | 552,939 | +0.03(+0.22%) |
Jan 21, 2011 | 13.52 | 13.68 | 13.52 | 13.62 | 732,326 | +0.17(+1.25%) |
Jan 20, 2011 | 13.36 | 13.53 | 13.30 | 13.45 | 1,062,625 | -0.05(-0.40%) |
Jan 19, 2011 | 13.39 | 13.52 | 13.20 | 13.51 | 555,805 | +0.13(+1.00%) |
Jan 18, 2011 | 13.22 | 13.38 | 13.20 | 13.38 | 172,220 | +0.12(+0.93%) |
Jan 14, 2011 | 13.32 | 13.36 | 13.20 | 13.25 | 298,777 | -0.08(-0.59%) |
Jan 13, 2011 | 13.22 | 13.42 | 13.20 | 13.33 | 433,816 | +0.12(+0.90%) |
Jan 12, 2011 | 13.06 | 13.21 | 13.00 | 13.21 | 340,222 | +0.17(+1.32%) |
Jan 11, 2011 | 13.00 | 13.04 | 12.97 | 13.04 | 209,796 | +0.08(+0.65%) |
Jan 10, 2011 | 12.95 | 12.98 | 12.84 | 12.96 | 153,187 | +0.01(+0.08%) |
Jan 07, 2011 | 12.90 | 12.98 | 12.79 | 12.95 | 139,234 | +0.08(+0.65%) |
Jan 06, 2011 | 12.88 | 12.89 | 12.79 | 12.86 | 141,415 | +0.04(+0.31%) |
Jan 05, 2011 | 12.88 | 12.89 | 12.75 | 12.82 | 170,355 | -0.01(-0.08%) |
Jan 04, 2011 | 12.88 | 12.90 | 12.75 | 12.83 | 156,580 | +0.04(+0.35%) |
Jan 03, 2011 | 12.84 | 12.84 | 12.61 | 12.79 | 238,528 | +0.15(+1.21%) |
Dec 31, 2010 | 12.69 | 12.70 | 12.58 | 12.63 | 322,433 | -0.01(-0.04%) |
Dec 30, 2010 | 12.73 | 12.82 | 12.63 | 12.64 | 210,404 | -0.11(-0.84%) |
Dec 29, 2010 | 12.92 | 12.92 | 12.67 | 12.75 | 315,094 | -0.14(-1.08%) |
Dec 28, 2010 | 12.85 | 12.97 | 12.84 | 12.89 | 246,035 | +0.01(+0.11%) |
Dec 27, 2010 | 12.95 | 12.98 | 12.87 | 12.87 | 137,811 | -0.07(-0.57%) |
Dec 23, 2010 | 12.90 | 12.95 | 12.85 | 12.95 | 167,997 | +0.06(+0.50%) |
Dec 22, 2010 | 12.80 | 12.91 | 12.74 | 12.88 | 219,527 | +0.07(+0.54%) |
Dec 21, 2010 | 12.80 | 12.81 | 12.71 | 12.81 | 257,196 | +0.11(+0.85%) |
Dec 20, 2010 | 12.66 | 12.73 | 12.63 | 12.70 | 237,808 | +0.04(+0.35%) |
Dec 17, 2010 | 12.67 | 12.73 | 12.52 | 12.66 | 333,480 | +0.05(+0.39%) |
Dec 16, 2010 | 12.81 | 12.85 | 12.58 | 12.61 | 535,475 | -0.13(-1.01%) |
Dec 15, 2010 | 12.94 | 12.94 | 12.63 | 12.74 | 378,674 | -0.11(-0.88%) |
Dec 14, 2010 | 12.88 | 12.88 | 12.82 | 12.85 | 237,312 | +0.04(+0.35%) |
Dec 13, 2010 | 12.85 | 12.92 | 12.80 | 12.81 | 332,898 | -0.09(-0.73%) |
Dec 10, 2010 | 12.85 | 12.93 | 12.79 | 12.90 | 292,914 | +0.07(+0.54%) |
Dec 09, 2010 | 12.88 | 12.95 | 12.78 | 12.83 | 231,983 | -0.05(-0.38%) |
Dec 08, 2010 | 12.99 | 13.02 | 12.86 | 12.88 | 188,915 | -0.10(-0.80%) |
Dec 07, 2010 | 13.11 | 13.17 | 12.98 | 12.99 | 254,378 | -0.12(-0.94%) |
Dec 06, 2010 | 13.07 | 13.12 | 12.91 | 13.11 | 468,869 | -0.07(-0.52%) |
Dec 03, 2010 | 13.15 | 13.19 | 13.08 | 13.18 | 364,606 | +0.02(+0.18%) |
Dec 02, 2010 | 13.20 | 13.21 | 13.09 | 13.15 | 311,269 | +0.02(+0.15%) |
Dec 01, 2010 | 13.12 | 13.21 | 13.12 | 13.13 | 339,483 | +0.07(+0.52%) |
Nov 30, 2010 | 13.00 | 13.12 | 12.98 | 13.07 | 203,961 | -0.01(-0.07%) |
Nov 29, 2010 | 12.83 | 13.12 | 12.55 | 13.08 | 942,392 | +0.27(+2.12%) |
Nov 26, 2010 | 13.03 | 13.03 | 12.79 | 12.80 | 198,848 | -0.20(-1.53%) |
Nov 24, 2010 | 13.09 | 13.00 | 13.00 | 13.00 | 328,065 | -0.09(-0.70%) |
Nov 23, 2010 | 13.06 | 13.10 | 12.91 | 13.10 | 301,665 | +0.03(+0.26%) |
Nov 22, 2010 | 13.03 | 13.16 | 13.00 | 13.06 | 303,691 | +0.01(+0.07%) |
Nov 19, 2010 | 12.97 | 13.05 | 12.88 | 13.05 | 281,622 | +0.14(+1.09%) |
Nov 18, 2010 | 13.02 | 13.02 | 12.79 | 12.91 | 263,420 | +0.13(+0.99%) |
Nov 17, 2010 | 12.71 | 12.83 | 12.66 | 12.79 | 257,637 | +0.10(+0.76%) |
Nov 16, 2010 | 13.03 | 13.03 | 12.64 | 12.69 | 410,442 | -0.33(-2.57%) |
Nov 15, 2010 | 13.03 | 13.10 | 12.94 | 13.02 | 187,872 | -0.05(-0.41%) |
Nov 12, 2010 | 12.96 | 13.08 | 12.89 | 13.08 | 252,741 | +0.06(+0.45%) |
Nov 11, 2010 | 12.99 | 13.17 | 12.93 | 13.02 | 268,646 | +0.03(+0.22%) |
Nov 10, 2010 | 13.04 | 13.07 | 12.86 | 12.99 | 237,467 | -0.09(-0.67%) |
Nov 09, 2010 | 12.83 | 13.08 | 12.79 | 13.08 | 406,345 | +0.30(+2.31%) |
Nov 08, 2010 | 12.75 | 12.80 | 12.50 | 12.78 | 366,374 | +0.12(+0.92%) |
Nov 05, 2010 | 12.59 | 12.66 | 12.52 | 12.66 | 306,466 | +0.15(+1.20%) |
Nov 04, 2010 | 12.54 | 12.63 | 12.48 | 12.51 | 230,897 | +0.01(+0.12%) |
Nov 03, 2010 | 12.63 | 12.70 | 12.47 | 12.50 | 339,760 | -0.04(-0.35%) |
Nov 02, 2010 | 12.61 | 12.71 | 12.52 | 12.54 | 266,357 | -0.02(-0.19%) |