Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.95 | 13.24 | 12.82 | 13.19 | 1,770,886 | +0.31(+2.38%) |
Jan 28, 2011 | 13.28 | 13.28 | 12.79 | 12.89 | 992,993 | -0.38(-2.87%) |
Jan 27, 2011 | 13.13 | 13.38 | 13.05 | 13.27 | 831,351 | +0.12(+0.88%) |
Jan 26, 2011 | 12.75 | 13.19 | 12.73 | 13.15 | 1,054,526 | +0.40(+3.15%) |
Jan 25, 2011 | 12.73 | 12.77 | 12.63 | 12.75 | 709,716 | -0.05(-0.39%) |
Jan 24, 2011 | 12.66 | 12.85 | 12.57 | 12.80 | 953,172 | +0.10(+0.82%) |
Jan 21, 2011 | 12.95 | 12.95 | 12.68 | 12.70 | 546,514 | -0.19(-1.45%) |
Jan 20, 2011 | 12.91 | 12.99 | 12.83 | 12.88 | 460,157 | -0.06(-0.48%) |
Jan 19, 2011 | 13.08 | 13.08 | 12.86 | 12.95 | 488,319 | -0.17(-1.30%) |
Jan 18, 2011 | 13.10 | 13.18 | 13.03 | 13.12 | 317,392 | -0.04(-0.28%) |
Jan 14, 2011 | 12.89 | 13.19 | 12.89 | 13.15 | 500,587 | +0.24(+1.89%) |
Jan 13, 2011 | 12.84 | 12.93 | 12.83 | 12.91 | 680,086 | +0.05(+0.35%) |
Jan 12, 2011 | 12.88 | 12.96 | 12.81 | 12.86 | 1,284,522 | +0.04(+0.32%) |
Jan 11, 2011 | 12.85 | 12.90 | 12.74 | 12.82 | 578,622 | +0.02(+0.19%) |
Jan 10, 2011 | 12.69 | 12.81 | 12.56 | 12.80 | 937,321 | +0.05(+0.36%) |
Jan 07, 2011 | 12.79 | 12.87 | 12.66 | 12.75 | 817,040 | -0.04(-0.32%) |
Jan 06, 2011 | 12.83 | 12.87 | 12.73 | 12.79 | 486,035 | -0.05(-0.39%) |
Jan 05, 2011 | 12.89 | 12.93 | 12.79 | 12.84 | 902,798 | -0.08(-0.64%) |
Jan 04, 2011 | 13.22 | 13.28 | 12.81 | 12.92 | 734,628 | -0.43(-3.23%) |
Jan 03, 2011 | 13.30 | 13.41 | 13.12 | 13.36 | 465,888 | +0.15(+1.13%) |
Dec 31, 2010 | 13.45 | 13.46 | 13.20 | 13.21 | 338,140 | -0.24(-1.79%) |
Dec 30, 2010 | 13.43 | 13.59 | 13.43 | 13.45 | 194,253 | -0.02(-0.14%) |
Dec 29, 2010 | 13.54 | 13.62 | 13.46 | 13.47 | 218,966 | -0.06(-0.43%) |
Dec 28, 2010 | 13.54 | 13.61 | 13.49 | 13.52 | 290,027 | -0.02(-0.12%) |
Dec 27, 2010 | 13.47 | 13.54 | 13.39 | 13.54 | 239,145 | +0.03(+0.24%) |
Dec 23, 2010 | 13.37 | 13.59 | 13.37 | 13.51 | 558,313 | +0.10(+0.77%) |
Dec 22, 2010 | 13.56 | 13.56 | 13.37 | 13.40 | 584,675 | -0.19(-1.43%) |
Dec 21, 2010 | 13.45 | 13.65 | 13.45 | 13.60 | 359,189 | +0.19(+1.39%) |
Dec 20, 2010 | 13.39 | 13.50 | 13.33 | 13.41 | 543,739 | +0.06(+0.43%) |
Dec 17, 2010 | 13.23 | 13.35 | 13.16 | 13.35 | 1,101,457 | +0.07(+0.53%) |
Dec 16, 2010 | 13.13 | 13.29 | 13.10 | 13.28 | 493,527 | +0.16(+1.20%) |
Dec 15, 2010 | 13.10 | 13.26 | 13.10 | 13.13 | 664,404 | +0.00(+0.00%) |
Dec 14, 2010 | 13.05 | 13.15 | 13.00 | 13.13 | 881,562 | +0.12(+0.95%) |
Dec 13, 2010 | 13.09 | 13.13 | 12.97 | 13.00 | 583,347 | -0.05(-0.35%) |
Dec 10, 2010 | 12.84 | 13.11 | 12.77 | 13.05 | 570,260 | +0.24(+1.84%) |
Dec 09, 2010 | 12.87 | 12.93 | 12.72 | 12.81 | 889,965 | +0.01(+0.10%) |
Dec 08, 2010 | 13.02 | 13.02 | 12.72 | 12.80 | 1,501,375 | -0.19(-1.50%) |
Dec 07, 2010 | 13.08 | 13.11 | 12.94 | 12.99 | 607,695 | +0.01(+0.06%) |
Dec 06, 2010 | 13.00 | 13.07 | 12.95 | 12.99 | 393,589 | -0.07(-0.54%) |
Dec 03, 2010 | 13.06 | 13.11 | 12.87 | 13.06 | 569,361 | -0.08(-0.60%) |
Dec 02, 2010 | 13.19 | 13.21 | 13.09 | 13.13 | 449,771 | -0.06(-0.44%) |
Dec 01, 2010 | 13.11 | 13.32 | 13.06 | 13.19 | 1,116,142 | +0.27(+2.08%) |
Nov 30, 2010 | 12.71 | 12.99 | 12.63 | 12.92 | 1,072,162 | +0.09(+0.71%) |
Nov 29, 2010 | 12.78 | 12.86 | 12.59 | 12.83 | 554,949 | -0.04(-0.29%) |
Nov 26, 2010 | 12.85 | 13.01 | 12.79 | 12.87 | 300,359 | -0.03(-0.26%) |
Nov 24, 2010 | 12.55 | 12.90 | 12.90 | 12.90 | 855,923 | +0.45(+3.65%) |
Nov 23, 2010 | 12.20 | 12.46 | 12.15 | 12.45 | 757,910 | +0.12(+0.97%) |
Nov 22, 2010 | 12.15 | 12.34 | 12.12 | 12.33 | 542,989 | +0.13(+1.05%) |
Nov 19, 2010 | 12.26 | 12.37 | 12.08 | 12.20 | 1,250,731 | -0.12(-1.01%) |
Nov 18, 2010 | 12.13 | 12.41 | 12.11 | 12.32 | 609,255 | +0.35(+2.94%) |
Nov 17, 2010 | 12.02 | 12.11 | 11.93 | 11.97 | 1,001,067 | -0.02(-0.17%) |
Nov 16, 2010 | 12.05 | 12.18 | 11.89 | 11.99 | 978,383 | -0.12(-1.02%) |
Nov 15, 2010 | 12.13 | 12.28 | 12.05 | 12.12 | 561,703 | +0.03(+0.24%) |
Nov 12, 2010 | 12.22 | 12.32 | 12.08 | 12.09 | 606,295 | -0.23(-1.85%) |
Nov 11, 2010 | 12.31 | 12.43 | 12.19 | 12.32 | 519,459 | -0.09(-0.73%) |
Nov 10, 2010 | 12.39 | 12.41 | 12.25 | 12.41 | 508,995 | +0.04(+0.30%) |
Nov 09, 2010 | 12.56 | 12.56 | 12.32 | 12.37 | 558,738 | -0.16(-1.25%) |
Nov 08, 2010 | 12.61 | 12.62 | 12.42 | 12.53 | 879,850 | -0.12(-0.98%) |
Nov 05, 2010 | 12.61 | 12.70 | 12.52 | 12.65 | 572,267 | +0.02(+0.20%) |
Nov 04, 2010 | 12.23 | 12.65 | 12.23 | 12.63 | 902,820 | +0.56(+4.66%) |
Nov 03, 2010 | 12.17 | 12.17 | 11.91 | 12.06 | 489,793 | -0.06(-0.51%) |
Nov 02, 2010 | 12.05 | 12.18 | 11.95 | 12.13 | 503,260 | +0.25(+2.09%) |