Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.19 | 13.79 | 13.19 | 13.58 | 466,451 | +0.46(+3.51%) |
Jan 28, 2011 | 13.86 | 13.92 | 13.10 | 13.12 | 168,262 | -0.79(-5.68%) |
Jan 27, 2011 | 13.77 | 14.03 | 13.60 | 13.91 | 106,451 | +0.15(+1.09%) |
Jan 26, 2011 | 13.65 | 14.06 | 13.60 | 13.76 | 313,245 | +0.18(+1.33%) |
Jan 25, 2011 | 13.42 | 13.69 | 13.38 | 13.58 | 140,028 | +0.03(+0.22%) |
Jan 24, 2011 | 13.02 | 13.63 | 12.95 | 13.55 | 262,542 | +0.55(+4.23%) |
Jan 21, 2011 | 13.03 | 13.15 | 12.80 | 13.00 | 154,035 | +0.04(+0.31%) |
Jan 20, 2011 | 13.36 | 13.52 | 12.84 | 12.96 | 219,742 | -0.52(-3.86%) |
Jan 19, 2011 | 13.93 | 13.96 | 13.44 | 13.48 | 118,898 | -0.54(-3.85%) |
Jan 18, 2011 | 13.56 | 14.02 | 13.54 | 14.02 | 129,177 | +0.38(+2.79%) |
Jan 14, 2011 | 13.96 | 13.96 | 13.50 | 13.64 | 177,391 | -0.32(-2.29%) |
Jan 13, 2011 | 14.40 | 14.40 | 13.88 | 13.96 | 124,300 | -0.39(-2.72%) |
Jan 12, 2011 | 14.10 | 14.37 | 14.01 | 14.35 | 182,862 | +0.39(+2.79%) |
Jan 11, 2011 | 14.07 | 14.19 | 13.96 | 13.96 | 263,311 | -0.08(-0.57%) |
Jan 10, 2011 | 13.61 | 14.06 | 13.50 | 14.04 | 574,865 | +0.42(+3.08%) |
Jan 07, 2011 | 13.30 | 13.72 | 13.25 | 13.62 | 461,631 | +0.38(+2.91%) |
Jan 06, 2011 | 12.99 | 13.49 | 12.90 | 13.23 | 2,078,901 | -1.20(-8.28%) |
Jan 05, 2011 | 14.53 | 14.54 | 14.34 | 14.43 | 194,809 | -0.13(-0.89%) |
Jan 04, 2011 | 14.80 | 14.80 | 14.48 | 14.56 | 103,227 | -0.18(-1.22%) |
Jan 03, 2011 | 14.50 | 14.80 | 14.24 | 14.74 | 238,124 | +0.29(+2.01%) |
Dec 31, 2010 | 14.40 | 14.52 | 14.27 | 14.45 | 84,425 | -0.01(-0.07%) |
Dec 30, 2010 | 14.47 | 14.57 | 14.44 | 14.46 | 55,760 | -0.04(-0.28%) |
Dec 29, 2010 | 14.50 | 14.59 | 14.45 | 14.50 | 127,326 | -0.01(-0.07%) |
Dec 28, 2010 | 14.48 | 14.53 | 14.24 | 14.51 | 89,215 | +0.06(+0.42%) |
Dec 27, 2010 | 14.22 | 14.50 | 14.20 | 14.45 | 78,761 | +0.17(+1.19%) |
Dec 23, 2010 | 14.08 | 14.30 | 14.06 | 14.28 | 126,507 | +0.15(+1.06%) |
Dec 22, 2010 | 14.06 | 14.15 | 13.86 | 14.13 | 205,200 | +0.14(+1.00%) |
Dec 21, 2010 | 14.09 | 14.09 | 13.84 | 13.99 | 99,216 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.22 | 13.94 | 13.99 | 339,701 | -0.10(-0.71%) |
Dec 17, 2010 | 14.22 | 14.22 | 13.98 | 14.09 | 195,824 | -0.10(-0.70%) |
Dec 16, 2010 | 14.01 | 14.24 | 13.96 | 14.19 | 131,811 | +0.23(+1.65%) |
Dec 15, 2010 | 13.89 | 14.20 | 13.71 | 13.96 | 114,809 | +0.02(+0.14%) |
Dec 14, 2010 | 14.06 | 14.06 | 13.71 | 13.94 | 149,144 | -0.05(-0.36%) |
Dec 13, 2010 | 13.96 | 14.11 | 13.83 | 13.99 | 238,073 | +0.04(+0.29%) |
Dec 10, 2010 | 13.58 | 14.07 | 13.49 | 13.95 | 134,961 | +0.42(+3.10%) |
Dec 09, 2010 | 13.77 | 13.80 | 13.52 | 13.53 | 87,114 | -0.11(-0.81%) |
Dec 08, 2010 | 13.63 | 13.85 | 13.43 | 13.64 | 79,830 | +0.06(+0.44%) |
Dec 07, 2010 | 13.80 | 13.85 | 13.55 | 13.58 | 57,581 | -0.09(-0.66%) |
Dec 06, 2010 | 13.26 | 13.72 | 13.26 | 13.67 | 245,107 | +0.31(+2.32%) |
Dec 03, 2010 | 13.59 | 13.71 | 13.34 | 13.36 | 123,678 | -0.28(-2.05%) |
Dec 02, 2010 | 13.64 | 13.75 | 13.48 | 13.64 | 239,349 | +0.04(+0.29%) |
Dec 01, 2010 | 13.42 | 13.69 | 13.39 | 13.60 | 297,121 | +0.39(+2.95%) |
Nov 30, 2010 | 13.14 | 13.36 | 13.10 | 13.21 | 357,399 | -0.03(-0.23%) |
Nov 29, 2010 | 13.20 | 13.39 | 13.14 | 13.24 | 242,113 | +0.02(+0.15%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.20 | 13.22 | 47,527 | -0.28(-2.07%) |
Nov 24, 2010 | 13.15 | 13.50 | 13.50 | 13.50 | 209,843 | +0.41(+3.13%) |
Nov 23, 2010 | 12.90 | 13.11 | 12.77 | 13.09 | 182,684 | +0.08(+0.61%) |
Nov 22, 2010 | 12.73 | 13.06 | 12.73 | 13.01 | 231,092 | +0.19(+1.48%) |
Nov 19, 2010 | 12.74 | 13.09 | 12.72 | 12.82 | 239,874 | +0.07(+0.55%) |
Nov 18, 2010 | 12.50 | 12.78 | 12.40 | 12.75 | 211,626 | +0.38(+3.07%) |
Nov 17, 2010 | 12.48 | 12.49 | 12.20 | 12.37 | 258,162 | -0.07(-0.56%) |
Nov 16, 2010 | 12.33 | 12.56 | 12.33 | 12.44 | 168,223 | +0.09(+0.73%) |
Nov 15, 2010 | 12.23 | 12.55 | 12.17 | 12.35 | 90,055 | +0.16(+1.31%) |
Nov 12, 2010 | 12.38 | 12.52 | 12.15 | 12.19 | 87,372 | -0.32(-2.56%) |
Nov 11, 2010 | 12.53 | 12.60 | 12.33 | 12.51 | 182,088 | -0.13(-1.03%) |
Nov 10, 2010 | 12.23 | 12.67 | 12.16 | 12.64 | 186,826 | +0.40(+3.27%) |
Nov 09, 2010 | 12.34 | 12.37 | 12.15 | 12.24 | 133,901 | -0.06(-0.49%) |
Nov 08, 2010 | 12.38 | 12.40 | 12.26 | 12.30 | 103,466 | -0.07(-0.57%) |
Nov 05, 2010 | 12.35 | 12.46 | 12.23 | 12.37 | 90,202 | +0.02(+0.16%) |
Nov 04, 2010 | 12.15 | 12.37 | 12.08 | 12.35 | 160,291 | +0.39(+3.26%) |
Nov 03, 2010 | 11.99 | 12.16 | 11.88 | 11.96 | 142,691 | -0.06(-0.50%) |
Nov 02, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 250,042 | +0.37(+3.18%) |