Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.04 | 13.17 | 12.97 | 12.99 | 568,783 | +0.00(+0.00%) |
Jan 28, 2011 | 13.33 | 13.42 | 12.96 | 12.99 | 490,198 | -0.43(-3.17%) |
Jan 27, 2011 | 13.41 | 13.49 | 13.36 | 13.41 | 239,564 | +0.00(+0.00%) |
Jan 26, 2011 | 13.51 | 13.53 | 13.34 | 13.41 | 399,706 | -0.08(-0.60%) |
Jan 25, 2011 | 13.50 | 13.62 | 13.44 | 13.50 | 321,967 | +0.06(+0.48%) |
Jan 24, 2011 | 13.41 | 13.64 | 13.41 | 13.43 | 911,896 | +0.01(+0.11%) |
Jan 21, 2011 | 13.86 | 13.99 | 13.34 | 13.42 | 1,415,946 | -0.62(-4.45%) |
Jan 20, 2011 | 13.94 | 14.09 | 13.87 | 14.04 | 938,975 | +0.06(+0.40%) |
Jan 19, 2011 | 14.44 | 14.46 | 13.94 | 13.99 | 866,243 | -0.46(-3.17%) |
Jan 18, 2011 | 14.51 | 14.63 | 14.44 | 14.44 | 359,037 | -0.04(-0.28%) |
Jan 14, 2011 | 14.48 | 14.60 | 14.47 | 14.48 | 280,248 | -0.04(-0.28%) |
Jan 13, 2011 | 14.66 | 14.71 | 14.42 | 14.52 | 404,779 | -0.10(-0.66%) |
Jan 12, 2011 | 14.39 | 14.72 | 14.35 | 14.62 | 489,049 | +0.31(+2.19%) |
Jan 11, 2011 | 14.35 | 14.43 | 14.26 | 14.31 | 221,595 | +0.02(+0.11%) |
Jan 10, 2011 | 14.41 | 14.56 | 14.29 | 14.29 | 356,774 | -0.10(-0.73%) |
Jan 07, 2011 | 14.51 | 14.51 | 14.27 | 14.39 | 251,071 | -0.05(-0.33%) |
Jan 06, 2011 | 14.31 | 14.47 | 14.23 | 14.44 | 357,362 | +0.17(+1.18%) |
Jan 05, 2011 | 14.11 | 14.28 | 14.03 | 14.27 | 496,323 | +0.11(+0.79%) |
Jan 04, 2011 | 14.40 | 14.40 | 13.95 | 14.16 | 587,914 | -0.30(-2.06%) |
Jan 03, 2011 | 14.33 | 14.48 | 14.28 | 14.46 | 397,958 | +0.14(+1.01%) |
Dec 31, 2010 | 14.38 | 14.54 | 14.28 | 14.31 | 193,888 | -0.10(-0.72%) |
Dec 30, 2010 | 14.41 | 14.49 | 14.39 | 14.42 | 148,482 | -0.02(-0.17%) |
Dec 29, 2010 | 14.49 | 14.52 | 14.42 | 14.44 | 105,236 | -0.04(-0.28%) |
Dec 28, 2010 | 14.40 | 14.53 | 14.40 | 14.48 | 349,167 | +0.04(+0.28%) |
Dec 27, 2010 | 14.40 | 14.50 | 14.39 | 14.44 | 197,413 | +0.05(+0.33%) |
Dec 23, 2010 | 14.29 | 14.57 | 14.23 | 14.39 | 303,372 | +0.12(+0.84%) |
Dec 22, 2010 | 14.27 | 14.29 | 14.16 | 14.27 | 169,523 | +0.03(+0.23%) |
Dec 21, 2010 | 14.13 | 14.26 | 14.12 | 14.24 | 330,691 | +0.14(+1.03%) |
Dec 20, 2010 | 14.24 | 14.27 | 14.07 | 14.10 | 283,440 | -0.02(-0.17%) |
Dec 17, 2010 | 13.94 | 14.17 | 13.83 | 14.12 | 663,051 | +0.25(+1.78%) |
Dec 16, 2010 | 14.03 | 14.05 | 13.76 | 13.87 | 439,524 | -0.13(-0.90%) |
Dec 15, 2010 | 13.90 | 14.09 | 13.86 | 14.00 | 245,953 | +0.09(+0.63%) |
Dec 14, 2010 | 13.95 | 14.05 | 13.91 | 13.91 | 220,243 | -0.03(-0.23%) |
Dec 13, 2010 | 13.99 | 14.03 | 13.84 | 13.94 | 253,516 | -0.06(-0.46%) |
Dec 10, 2010 | 13.98 | 14.02 | 13.73 | 14.01 | 330,039 | -0.02(-0.17%) |
Dec 09, 2010 | 13.99 | 14.06 | 13.90 | 14.03 | 358,788 | +0.08(+0.58%) |
Dec 08, 2010 | 14.09 | 14.13 | 13.59 | 13.95 | 489,016 | -0.04(-0.29%) |
Dec 07, 2010 | 14.03 | 14.18 | 13.80 | 13.99 | 913,169 | +0.07(+0.52%) |
Dec 06, 2010 | 14.19 | 14.19 | 13.69 | 13.92 | 1,253,408 | -0.09(-0.62%) |
Dec 03, 2010 | 13.27 | 14.06 | 13.26 | 14.01 | 1,241,261 | +0.66(+4.91%) |
Dec 02, 2010 | 13.24 | 13.48 | 13.22 | 13.35 | 2,061,727 | +0.22(+1.66%) |
Dec 01, 2010 | 13.48 | 13.48 | 13.11 | 13.13 | 1,747,970 | -0.20(-1.47%) |
Nov 30, 2010 | 13.37 | 13.60 | 13.17 | 13.33 | 1,971,206 | +0.55(+4.27%) |
Nov 29, 2010 | 13.00 | 13.09 | 12.69 | 12.79 | 790,276 | -0.28(-2.12%) |
Nov 26, 2010 | 12.80 | 13.12 | 12.80 | 13.06 | 346,124 | +0.20(+1.53%) |
Nov 24, 2010 | 12.87 | 12.87 | 12.87 | 12.87 | 690,550 | +0.11(+0.86%) |
Nov 23, 2010 | 12.78 | 12.89 | 12.72 | 12.76 | 629,833 | -0.13(-1.02%) |
Nov 22, 2010 | 13.00 | 13.09 | 12.80 | 12.89 | 652,060 | -0.12(-0.90%) |
Nov 19, 2010 | 12.96 | 13.15 | 12.92 | 13.00 | 735,584 | +0.04(+0.34%) |
Nov 18, 2010 | 13.32 | 13.37 | 12.92 | 12.96 | 723,682 | -0.21(-1.60%) |
Nov 17, 2010 | 13.29 | 13.42 | 13.16 | 13.17 | 493,241 | -0.23(-1.74%) |
Nov 16, 2010 | 13.62 | 13.70 | 13.32 | 13.40 | 493,372 | -0.31(-2.28%) |
Nov 15, 2010 | 13.56 | 13.89 | 13.51 | 13.72 | 437,027 | +0.25(+1.84%) |
Nov 12, 2010 | 13.47 | 13.77 | 13.44 | 13.47 | 469,082 | -0.09(-0.64%) |
Nov 11, 2010 | 13.66 | 13.75 | 13.56 | 13.56 | 482,636 | -0.23(-1.69%) |
Nov 10, 2010 | 13.59 | 13.83 | 13.51 | 13.79 | 605,085 | +0.14(+1.01%) |
Nov 09, 2010 | 13.71 | 13.85 | 13.62 | 13.65 | 406,702 | -0.06(-0.43%) |
Nov 08, 2010 | 13.82 | 13.87 | 13.67 | 13.71 | 387,333 | -0.18(-1.31%) |
Nov 05, 2010 | 13.70 | 13.97 | 13.67 | 13.89 | 693,383 | +0.15(+1.11%) |
Nov 04, 2010 | 13.69 | 13.75 | 13.59 | 13.74 | 512,927 | +0.15(+1.13%) |
Nov 03, 2010 | 13.54 | 13.67 | 13.44 | 13.59 | 311,388 | -0.02(-0.16%) |
Nov 02, 2010 | 13.48 | 13.63 | 13.37 | 13.61 | 507,141 | +0.14(+1.03%) |