Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.72 | 15.57 | 14.72 | 15.22 | 768,791 | +0.63(+4.29%) |
Jan 28, 2011 | 15.12 | 15.17 | 14.51 | 14.59 | 463,216 | -0.53(-3.52%) |
Jan 27, 2011 | 14.98 | 15.23 | 14.83 | 15.12 | 278,606 | +0.19(+1.25%) |
Jan 26, 2011 | 14.70 | 15.03 | 14.39 | 14.94 | 372,141 | +0.33(+2.29%) |
Jan 25, 2011 | 14.55 | 14.67 | 14.19 | 14.60 | 307,663 | +0.04(+0.27%) |
Jan 24, 2011 | 14.22 | 14.60 | 14.15 | 14.56 | 344,887 | +0.43(+3.03%) |
Jan 21, 2011 | 14.44 | 14.62 | 14.13 | 14.13 | 314,525 | -0.22(-1.54%) |
Jan 20, 2011 | 14.45 | 14.47 | 14.15 | 14.36 | 407,669 | -0.17(-1.15%) |
Jan 19, 2011 | 14.92 | 15.06 | 14.37 | 14.52 | 531,597 | -0.34(-2.25%) |
Jan 18, 2011 | 15.16 | 15.21 | 14.69 | 14.86 | 439,999 | -0.12(-0.79%) |
Jan 14, 2011 | 14.69 | 15.14 | 14.51 | 14.98 | 1,150,354 | +0.44(+3.05%) |
Jan 13, 2011 | 14.55 | 14.71 | 14.36 | 14.53 | 464,937 | -0.07(-0.51%) |
Jan 12, 2011 | 13.56 | 14.67 | 13.56 | 14.61 | 1,002,798 | +1.15(+8.53%) |
Jan 11, 2011 | 13.37 | 13.78 | 13.37 | 13.46 | 463,039 | +0.14(+1.04%) |
Jan 10, 2011 | 13.26 | 13.51 | 13.12 | 13.32 | 479,498 | +0.07(+0.52%) |
Jan 07, 2011 | 13.22 | 13.35 | 12.95 | 13.25 | 319,792 | +0.13(+0.98%) |
Jan 06, 2011 | 13.21 | 13.40 | 13.06 | 13.12 | 386,715 | -0.11(-0.82%) |
Jan 05, 2011 | 13.10 | 13.52 | 13.08 | 13.23 | 461,031 | +0.05(+0.37%) |
Jan 04, 2011 | 13.72 | 13.77 | 13.16 | 13.18 | 472,513 | -0.45(-3.32%) |
Jan 03, 2011 | 13.68 | 13.95 | 13.51 | 13.64 | 544,524 | +0.20(+1.47%) |
Dec 31, 2010 | 13.50 | 13.64 | 13.43 | 13.44 | 418,303 | -0.08(-0.58%) |
Dec 30, 2010 | 13.42 | 13.61 | 13.33 | 13.52 | 343,635 | +0.12(+0.88%) |
Dec 29, 2010 | 13.61 | 13.74 | 13.40 | 13.40 | 411,295 | -0.10(-0.73%) |
Dec 28, 2010 | 13.80 | 13.83 | 13.45 | 13.50 | 299,816 | -0.26(-1.86%) |
Dec 27, 2010 | 13.60 | 13.79 | 13.27 | 13.75 | 257,931 | +0.07(+0.50%) |
Dec 23, 2010 | 14.12 | 14.26 | 13.58 | 13.69 | 345,839 | -0.36(-2.59%) |
Dec 22, 2010 | 13.72 | 14.11 | 13.61 | 14.05 | 414,407 | +0.35(+2.59%) |
Dec 21, 2010 | 13.66 | 13.84 | 13.56 | 13.70 | 314,700 | +0.07(+0.51%) |
Dec 20, 2010 | 13.92 | 14.17 | 13.48 | 13.63 | 583,900 | -0.16(-1.14%) |
Dec 17, 2010 | 13.05 | 13.87 | 12.99 | 13.78 | 1,552,199 | +1.16(+9.21%) |
Dec 16, 2010 | 12.62 | 12.70 | 12.58 | 12.62 | 367,461 | +0.08(+0.63%) |
Dec 15, 2010 | 12.59 | 12.66 | 12.47 | 12.54 | 787,865 | +0.00(+0.00%) |
Dec 14, 2010 | 12.71 | 13.02 | 12.51 | 12.54 | 1,010,686 | -0.07(-0.55%) |
Dec 13, 2010 | 12.71 | 12.81 | 12.56 | 12.61 | 526,113 | -0.08(-0.62%) |
Dec 10, 2010 | 12.38 | 12.78 | 12.29 | 12.69 | 602,250 | +0.42(+3.45%) |
Dec 09, 2010 | 12.30 | 12.38 | 12.20 | 12.27 | 315,294 | +0.02(+0.18%) |
Dec 08, 2010 | 12.25 | 12.38 | 12.05 | 12.24 | 393,603 | +0.11(+0.87%) |
Dec 07, 2010 | 12.37 | 12.57 | 12.13 | 12.14 | 531,379 | -0.06(-0.49%) |
Dec 06, 2010 | 11.97 | 12.30 | 11.95 | 12.20 | 415,289 | +0.15(+1.23%) |
Dec 03, 2010 | 12.00 | 12.10 | 11.78 | 12.05 | 359,295 | +0.00(+0.00%) |
Dec 02, 2010 | 11.81 | 12.14 | 11.73 | 12.05 | 442,044 | +0.34(+2.86%) |
Dec 01, 2010 | 11.72 | 12.11 | 11.66 | 11.71 | 514,617 | +0.21(+1.80%) |
Nov 30, 2010 | 11.41 | 11.55 | 11.28 | 11.51 | 557,299 | -0.07(-0.60%) |
Nov 29, 2010 | 11.50 | 11.60 | 11.33 | 11.58 | 359,418 | -0.06(-0.51%) |
Nov 26, 2010 | 11.56 | 11.76 | 11.47 | 11.64 | 196,746 | +0.02(+0.17%) |
Nov 24, 2010 | 11.43 | 11.62 | 11.62 | 11.62 | 477,568 | +0.32(+2.79%) |
Nov 23, 2010 | 11.33 | 11.47 | 11.23 | 11.30 | 671,720 | -0.17(-1.46%) |
Nov 22, 2010 | 11.48 | 11.61 | 11.35 | 11.47 | 541,097 | -0.04(-0.34%) |
Nov 19, 2010 | 11.54 | 11.70 | 11.39 | 11.51 | 364,003 | -0.08(-0.68%) |
Nov 18, 2010 | 11.73 | 11.95 | 11.57 | 11.59 | 393,894 | +0.10(+0.86%) |
Nov 17, 2010 | 11.62 | 11.79 | 11.46 | 11.49 | 416,902 | -0.05(-0.43%) |
Nov 16, 2010 | 11.52 | 11.89 | 11.36 | 11.54 | 720,151 | -0.17(-1.42%) |
Nov 15, 2010 | 11.58 | 11.92 | 11.54 | 11.70 | 575,649 | +0.13(+1.10%) |
Nov 12, 2010 | 11.80 | 11.93 | 11.44 | 11.58 | 674,380 | -0.30(-2.49%) |
Nov 11, 2010 | 12.04 | 12.06 | 11.74 | 11.87 | 1,457,048 | -0.29(-2.35%) |
Nov 10, 2010 | 12.15 | 12.29 | 12.02 | 12.16 | 691,084 | +0.04(+0.33%) |
Nov 09, 2010 | 12.47 | 12.80 | 12.06 | 12.12 | 1,880,139 | -0.29(-2.30%) |
Nov 08, 2010 | 12.74 | 12.77 | 12.27 | 12.40 | 1,804,637 | -0.39(-3.08%) |
Nov 05, 2010 | 13.05 | 13.09 | 12.75 | 12.80 | 814,081 | -0.21(-1.59%) |
Nov 04, 2010 | 12.84 | 13.09 | 12.75 | 13.01 | 710,927 | +0.39(+3.12%) |
Nov 03, 2010 | 12.77 | 13.01 | 12.42 | 12.61 | 1,105,238 | -0.18(-1.39%) |
Nov 02, 2010 | 12.54 | 12.84 | 12.30 | 12.79 | 1,130,183 | +0.39(+3.18%) |