Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.84 | 15.11 | 14.66 | 14.90 | 574,375 | +0.12(+0.81%) |
Jan 28, 2011 | 14.97 | 14.97 | 14.60 | 14.78 | 745,192 | -0.16(-1.07%) |
Jan 27, 2011 | 14.41 | 15.06 | 14.32 | 14.94 | 1,007,192 | -0.24(-1.58%) |
Jan 26, 2011 | 15.62 | 15.62 | 14.97 | 15.18 | 1,013,640 | -0.18(-1.17%) |
Jan 25, 2011 | 16.31 | 16.67 | 15.04 | 15.36 | 4,926,280 | +1.48(+10.69%) |
Jan 24, 2011 | 13.47 | 13.89 | 13.37 | 13.88 | 506,361 | +0.43(+3.17%) |
Jan 21, 2011 | 13.39 | 13.55 | 13.29 | 13.45 | 413,108 | +0.22(+1.66%) |
Jan 20, 2011 | 12.82 | 13.47 | 12.66 | 13.23 | 341,560 | +0.30(+2.31%) |
Jan 19, 2011 | 13.37 | 13.39 | 12.79 | 12.93 | 307,823 | -0.49(-3.67%) |
Jan 18, 2011 | 13.51 | 13.53 | 13.27 | 13.43 | 158,979 | -0.16(-1.18%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.47 | 13.59 | 178,463 | -0.07(-0.49%) |
Jan 13, 2011 | 13.54 | 13.75 | 13.51 | 13.65 | 172,575 | +0.06(+0.44%) |
Jan 12, 2011 | 13.54 | 13.61 | 13.29 | 13.59 | 170,437 | +0.22(+1.64%) |
Jan 11, 2011 | 13.42 | 13.61 | 13.25 | 13.37 | 327,617 | +0.11(+0.85%) |
Jan 10, 2011 | 12.75 | 13.34 | 12.65 | 13.26 | 528,402 | +0.45(+3.48%) |
Jan 07, 2011 | 13.29 | 13.42 | 12.71 | 12.81 | 443,375 | -0.42(-3.17%) |
Jan 06, 2011 | 13.92 | 13.92 | 13.01 | 13.23 | 478,889 | -0.69(-4.97%) |
Jan 05, 2011 | 13.47 | 13.95 | 13.47 | 13.93 | 203,694 | +0.41(+3.05%) |
Jan 04, 2011 | 13.91 | 13.95 | 13.30 | 13.51 | 289,929 | -0.30(-2.16%) |
Jan 03, 2011 | 13.48 | 13.90 | 13.37 | 13.81 | 212,493 | +0.53(+4.00%) |
Dec 31, 2010 | 13.51 | 13.55 | 13.25 | 13.28 | 187,656 | -0.28(-2.06%) |
Dec 30, 2010 | 13.61 | 13.67 | 13.45 | 13.56 | 149,606 | -0.03(-0.20%) |
Dec 29, 2010 | 13.88 | 13.94 | 13.47 | 13.59 | 214,842 | -0.23(-1.68%) |
Dec 28, 2010 | 14.04 | 14.10 | 13.75 | 13.82 | 73,241 | -0.16(-1.14%) |
Dec 27, 2010 | 13.74 | 14.06 | 13.74 | 13.98 | 133,612 | +0.16(+1.15%) |
Dec 23, 2010 | 14.14 | 14.22 | 13.72 | 13.82 | 130,242 | -0.34(-2.39%) |
Dec 22, 2010 | 14.06 | 14.20 | 13.98 | 14.16 | 266,246 | +0.18(+1.28%) |
Dec 21, 2010 | 13.47 | 14.04 | 13.47 | 13.98 | 338,899 | +0.54(+4.00%) |
Dec 20, 2010 | 13.38 | 13.77 | 13.38 | 13.44 | 361,863 | +0.17(+1.25%) |
Dec 17, 2010 | 13.13 | 13.32 | 12.88 | 13.27 | 519,149 | +0.17(+1.32%) |
Dec 16, 2010 | 12.92 | 13.21 | 12.80 | 13.10 | 249,545 | +0.24(+1.86%) |
Dec 15, 2010 | 13.12 | 13.24 | 12.86 | 12.86 | 244,104 | -0.27(-2.02%) |
Dec 14, 2010 | 13.13 | 13.25 | 13.05 | 13.13 | 323,923 | +0.09(+0.71%) |
Dec 13, 2010 | 13.11 | 13.14 | 12.88 | 13.04 | 260,086 | -0.04(-0.31%) |
Dec 10, 2010 | 12.88 | 13.09 | 12.65 | 13.08 | 237,274 | +0.23(+1.76%) |
Dec 09, 2010 | 12.73 | 13.08 | 12.66 | 12.85 | 481,459 | +0.27(+2.16%) |
Dec 08, 2010 | 12.50 | 12.64 | 12.41 | 12.58 | 338,403 | +0.11(+0.91%) |
Dec 07, 2010 | 12.52 | 12.59 | 12.30 | 12.46 | 304,480 | +0.17(+1.35%) |
Dec 06, 2010 | 12.01 | 12.35 | 11.85 | 12.30 | 343,785 | +0.25(+2.09%) |
Dec 03, 2010 | 11.17 | 12.11 | 11.04 | 12.05 | 700,074 | +0.82(+7.27%) |
Dec 02, 2010 | 11.22 | 11.38 | 11.04 | 11.23 | 292,722 | +0.01(+0.06%) |
Dec 01, 2010 | 11.30 | 11.32 | 11.09 | 11.22 | 403,163 | +0.28(+2.55%) |
Nov 30, 2010 | 11.18 | 11.24 | 10.84 | 10.95 | 441,818 | -0.45(-3.96%) |
Nov 29, 2010 | 11.10 | 11.46 | 10.89 | 11.40 | 271,233 | +0.16(+1.42%) |
Nov 26, 2010 | 11.26 | 11.28 | 11.09 | 11.24 | 79,354 | -0.12(-1.05%) |
Nov 24, 2010 | 11.03 | 11.36 | 11.36 | 11.36 | 305,640 | +0.54(+5.03%) |
Nov 23, 2010 | 10.83 | 11.14 | 10.69 | 10.81 | 364,186 | -0.25(-2.28%) |
Nov 22, 2010 | 10.67 | 11.08 | 10.63 | 11.06 | 352,518 | +0.32(+2.96%) |
Nov 19, 2010 | 10.41 | 10.78 | 10.36 | 10.75 | 483,204 | +0.35(+3.38%) |
Nov 18, 2010 | 10.19 | 10.52 | 10.16 | 10.39 | 333,578 | +0.36(+3.57%) |
Nov 17, 2010 | 9.863 | 10.06 | 9.797 | 10.04 | 251,286 | +0.19(+1.89%) |
Nov 16, 2010 | 9.956 | 10.11 | 9.704 | 9.850 | 531,030 | -0.22(-2.18%) |
Nov 15, 2010 | 10.18 | 10.33 | 10.06 | 10.07 | 212,425 | -0.03(-0.33%) |
Nov 12, 2010 | 10.28 | 10.45 | 10.06 | 10.10 | 320,404 | -0.32(-3.06%) |
Nov 11, 2010 | 10.46 | 10.61 | 10.33 | 10.42 | 222,137 | -0.23(-2.12%) |
Nov 10, 2010 | 10.18 | 10.65 | 10.13 | 10.65 | 391,107 | +0.46(+4.56%) |
Nov 09, 2010 | 10.63 | 10.68 | 10.09 | 10.18 | 369,551 | -0.42(-3.94%) |
Nov 08, 2010 | 10.59 | 10.68 | 10.49 | 10.60 | 242,279 | -0.03(-0.31%) |
Nov 05, 2010 | 10.69 | 10.85 | 10.49 | 10.63 | 313,026 | -0.07(-0.68%) |
Nov 04, 2010 | 10.51 | 10.72 | 10.34 | 10.71 | 375,262 | +0.44(+4.27%) |
Nov 03, 2010 | 10.20 | 10.29 | 10.03 | 10.27 | 321,421 | +0.07(+0.65%) |
Nov 02, 2010 | 10.24 | 10.33 | 9.956 | 10.20 | 302,174 | +0.14(+1.39%) |