Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.25 | 14.42 | 14.23 | 14.23 | 930,239 | +0.01(+0.10%) |
Jan 28, 2011 | 14.82 | 14.82 | 14.10 | 14.22 | 978,298 | -0.58(-3.90%) |
Jan 27, 2011 | 14.97 | 14.97 | 14.62 | 14.79 | 557,478 | -0.19(-1.25%) |
Jan 26, 2011 | 14.46 | 14.98 | 14.40 | 14.98 | 1,064,848 | +0.59(+4.11%) |
Jan 25, 2011 | 14.16 | 14.39 | 14.08 | 14.39 | 1,063,285 | +0.07(+0.52%) |
Jan 24, 2011 | 13.98 | 14.37 | 13.98 | 14.31 | 475,705 | +0.32(+2.30%) |
Jan 21, 2011 | 14.25 | 14.37 | 13.98 | 13.99 | 587,357 | -0.15(-1.06%) |
Jan 20, 2011 | 14.20 | 14.30 | 14.04 | 14.14 | 1,148,354 | -0.15(-1.05%) |
Jan 19, 2011 | 14.62 | 14.68 | 14.26 | 14.29 | 632,845 | -0.35(-2.40%) |
Jan 18, 2011 | 14.23 | 14.67 | 14.20 | 14.64 | 971,271 | +0.41(+2.89%) |
Jan 14, 2011 | 14.37 | 14.37 | 14.14 | 14.23 | 738,586 | -0.16(-1.09%) |
Jan 13, 2011 | 14.45 | 14.60 | 14.34 | 14.39 | 331,118 | -0.05(-0.36%) |
Jan 12, 2011 | 14.50 | 14.59 | 14.37 | 14.44 | 805,346 | +0.07(+0.47%) |
Jan 11, 2011 | 14.31 | 14.53 | 14.25 | 14.37 | 586,989 | +0.08(+0.58%) |
Jan 10, 2011 | 14.15 | 14.42 | 14.03 | 14.29 | 704,178 | +0.07(+0.53%) |
Jan 07, 2011 | 14.32 | 14.48 | 14.13 | 14.22 | 1,210,254 | -0.16(-1.15%) |
Jan 06, 2011 | 14.22 | 14.52 | 14.19 | 14.38 | 1,137,155 | +0.14(+1.00%) |
Jan 05, 2011 | 13.71 | 14.56 | 13.53 | 14.24 | 2,189,021 | -0.12(-0.84%) |
Jan 04, 2011 | 14.29 | 14.38 | 13.91 | 14.36 | 888,276 | +0.04(+0.31%) |
Jan 03, 2011 | 13.92 | 14.34 | 13.92 | 14.31 | 871,005 | +0.53(+3.86%) |
Dec 31, 2010 | 13.90 | 13.95 | 13.76 | 13.78 | 344,748 | -0.13(-0.92%) |
Dec 30, 2010 | 13.98 | 14.10 | 13.91 | 13.91 | 238,267 | -0.07(-0.48%) |
Dec 29, 2010 | 13.99 | 14.04 | 13.91 | 13.98 | 431,109 | +0.02(+0.11%) |
Dec 28, 2010 | 13.98 | 14.04 | 13.80 | 13.96 | 456,802 | -0.01(-0.05%) |
Dec 27, 2010 | 13.94 | 14.07 | 13.83 | 13.97 | 269,952 | +0.02(+0.11%) |
Dec 23, 2010 | 13.93 | 14.01 | 13.87 | 13.95 | 366,983 | +0.04(+0.32%) |
Dec 22, 2010 | 13.94 | 13.96 | 13.82 | 13.91 | 798,258 | -0.03(-0.21%) |
Dec 21, 2010 | 13.55 | 14.03 | 13.54 | 13.94 | 944,583 | +0.39(+2.87%) |
Dec 20, 2010 | 13.50 | 13.68 | 13.42 | 13.55 | 768,355 | +0.10(+0.72%) |
Dec 17, 2010 | 13.48 | 13.60 | 13.33 | 13.45 | 1,188,555 | +0.03(+0.22%) |
Dec 16, 2010 | 13.20 | 13.54 | 13.17 | 13.42 | 553,706 | +0.25(+1.93%) |
Dec 15, 2010 | 13.21 | 13.43 | 13.10 | 13.17 | 664,607 | -0.10(-0.79%) |
Dec 14, 2010 | 13.12 | 13.35 | 12.97 | 13.27 | 842,280 | +0.19(+1.49%) |
Dec 13, 2010 | 13.48 | 13.48 | 12.97 | 13.08 | 1,126,074 | -0.32(-2.40%) |
Dec 10, 2010 | 13.09 | 13.50 | 13.07 | 13.40 | 974,334 | +0.31(+2.39%) |
Dec 09, 2010 | 13.11 | 13.21 | 12.87 | 13.09 | 558,443 | +0.09(+0.69%) |
Dec 08, 2010 | 12.93 | 13.14 | 12.90 | 13.00 | 672,858 | +0.07(+0.52%) |
Dec 07, 2010 | 12.93 | 13.17 | 12.89 | 12.93 | 1,164,151 | +0.13(+0.99%) |
Dec 06, 2010 | 12.80 | 12.90 | 12.75 | 12.80 | 384,787 | -0.06(-0.46%) |
Dec 03, 2010 | 12.42 | 12.90 | 12.42 | 12.86 | 712,124 | +0.18(+1.41%) |
Dec 02, 2010 | 12.24 | 12.69 | 12.24 | 12.69 | 953,930 | +0.44(+3.59%) |
Dec 01, 2010 | 12.15 | 12.34 | 12.13 | 12.25 | 767,038 | +0.31(+2.62%) |
Nov 30, 2010 | 11.68 | 12.11 | 11.63 | 11.93 | 936,711 | +0.10(+0.88%) |
Nov 29, 2010 | 11.80 | 11.87 | 11.61 | 11.83 | 608,505 | -0.07(-0.56%) |
Nov 26, 2010 | 11.81 | 11.96 | 11.77 | 11.90 | 129,424 | -0.09(-0.75%) |
Nov 24, 2010 | 11.80 | 11.98 | 11.98 | 11.98 | 388,252 | +0.31(+2.61%) |
Nov 23, 2010 | 11.71 | 11.81 | 11.55 | 11.68 | 731,593 | -0.23(-1.94%) |
Nov 22, 2010 | 11.88 | 11.98 | 11.62 | 11.91 | 589,837 | -0.03(-0.25%) |
Nov 19, 2010 | 11.87 | 12.08 | 11.74 | 11.94 | 501,156 | +0.04(+0.38%) |
Nov 18, 2010 | 11.93 | 12.05 | 11.84 | 11.90 | 383,660 | +0.13(+1.08%) |
Nov 17, 2010 | 11.62 | 11.86 | 11.55 | 11.77 | 498,099 | +0.15(+1.28%) |
Nov 16, 2010 | 11.98 | 11.98 | 11.43 | 11.62 | 1,138,535 | -0.45(-3.76%) |
Nov 15, 2010 | 12.08 | 12.20 | 11.98 | 12.07 | 853,650 | +0.10(+0.87%) |
Nov 12, 2010 | 12.09 | 12.26 | 11.93 | 11.97 | 656,134 | -0.28(-2.25%) |
Nov 11, 2010 | 12.22 | 12.33 | 12.14 | 12.25 | 418,027 | -0.11(-0.90%) |
Nov 10, 2010 | 12.06 | 12.37 | 12.03 | 12.36 | 855,521 | +0.22(+1.78%) |
Nov 09, 2010 | 12.22 | 12.35 | 12.04 | 12.14 | 779,117 | -0.07(-0.55%) |
Nov 08, 2010 | 12.18 | 12.26 | 12.07 | 12.21 | 398,532 | -0.03(-0.24%) |
Nov 05, 2010 | 12.13 | 12.33 | 12.02 | 12.24 | 763,027 | +0.12(+0.98%) |
Nov 04, 2010 | 11.98 | 12.13 | 11.89 | 12.12 | 725,191 | +0.26(+2.20%) |
Nov 03, 2010 | 11.83 | 11.88 | 11.59 | 11.86 | 748,008 | +0.07(+0.63%) |
Nov 02, 2010 | 11.70 | 11.81 | 11.61 | 11.78 | 538,640 | +0.23(+2.00%) |