Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.66 | 13.89 | 13.66 | 13.89 | 276,587 | +0.29(+2.13%) |
Jan 28, 2011 | 13.87 | 13.94 | 13.56 | 13.60 | 180,522 | -0.30(-2.16%) |
Jan 27, 2011 | 13.86 | 14.06 | 13.86 | 13.90 | 67,985 | -0.01(-0.07%) |
Jan 26, 2011 | 13.65 | 13.96 | 13.64 | 13.91 | 49,828 | +0.31(+2.28%) |
Jan 25, 2011 | 13.70 | 13.70 | 13.47 | 13.60 | 131,873 | -0.16(-1.16%) |
Jan 24, 2011 | 13.86 | 13.86 | 13.51 | 13.76 | 157,932 | -0.14(-1.01%) |
Jan 21, 2011 | 13.87 | 13.97 | 13.54 | 13.90 | 197,852 | +0.10(+0.72%) |
Jan 20, 2011 | 13.58 | 13.85 | 13.52 | 13.80 | 134,472 | +0.15(+1.10%) |
Jan 19, 2011 | 14.06 | 14.34 | 13.49 | 13.65 | 282,277 | -0.32(-2.29%) |
Jan 18, 2011 | 13.98 | 14.05 | 13.80 | 13.97 | 121,109 | -0.03(-0.21%) |
Jan 14, 2011 | 14.08 | 14.08 | 13.91 | 14.00 | 167,785 | -0.13(-0.92%) |
Jan 13, 2011 | 14.23 | 14.33 | 14.00 | 14.13 | 152,142 | -0.13(-0.91%) |
Jan 12, 2011 | 14.50 | 14.58 | 14.21 | 14.26 | 81,757 | -0.01(-0.07%) |
Jan 11, 2011 | 14.13 | 14.35 | 13.93 | 14.27 | 239,318 | +0.21(+1.49%) |
Jan 10, 2011 | 14.28 | 14.29 | 14.02 | 14.06 | 112,498 | -0.28(-1.95%) |
Jan 07, 2011 | 14.45 | 14.86 | 13.98 | 14.34 | 362,674 | -0.31(-2.12%) |
Jan 06, 2011 | 14.73 | 14.74 | 14.48 | 14.65 | 119,720 | -0.10(-0.68%) |
Jan 05, 2011 | 14.72 | 14.91 | 14.66 | 14.75 | 121,615 | -0.05(-0.34%) |
Jan 04, 2011 | 14.67 | 14.93 | 14.53 | 14.80 | 321,882 | +0.13(+0.89%) |
Jan 03, 2011 | 14.16 | 14.68 | 14.10 | 14.67 | 180,494 | +0.63(+4.49%) |
Dec 31, 2010 | 14.18 | 14.23 | 14.00 | 14.04 | 46,849 | -0.15(-1.06%) |
Dec 30, 2010 | 14.23 | 14.33 | 14.17 | 14.19 | 51,039 | -0.03(-0.21%) |
Dec 29, 2010 | 14.08 | 14.26 | 13.96 | 14.22 | 68,244 | +0.14(+0.99%) |
Dec 28, 2010 | 14.19 | 14.21 | 13.93 | 14.08 | 77,852 | -0.09(-0.64%) |
Dec 27, 2010 | 13.86 | 14.21 | 13.86 | 14.17 | 86,458 | +0.23(+1.65%) |
Dec 23, 2010 | 14.35 | 14.36 | 13.89 | 13.94 | 73,087 | -0.30(-2.11%) |
Dec 22, 2010 | 14.12 | 14.29 | 14.03 | 14.24 | 79,761 | +0.18(+1.28%) |
Dec 21, 2010 | 14.09 | 14.20 | 13.91 | 14.06 | 100,479 | +0.12(+0.86%) |
Dec 20, 2010 | 13.77 | 14.15 | 13.77 | 13.94 | 168,898 | +0.17(+1.23%) |
Dec 17, 2010 | 13.53 | 13.77 | 13.32 | 13.77 | 448,729 | +0.24(+1.77%) |
Dec 16, 2010 | 13.57 | 13.60 | 13.34 | 13.53 | 111,453 | -0.04(-0.29%) |
Dec 15, 2010 | 13.66 | 13.90 | 13.47 | 13.57 | 164,481 | -0.12(-0.88%) |
Dec 14, 2010 | 13.75 | 13.96 | 13.68 | 13.69 | 103,821 | -0.06(-0.44%) |
Dec 13, 2010 | 13.93 | 14.01 | 13.74 | 13.75 | 90,936 | -0.13(-0.94%) |
Dec 10, 2010 | 13.92 | 14.03 | 13.88 | 13.88 | 182,045 | -0.02(-0.14%) |
Dec 09, 2010 | 13.95 | 13.95 | 13.80 | 13.90 | 157,311 | +0.02(+0.14%) |
Dec 08, 2010 | 13.90 | 14.02 | 13.83 | 13.88 | 164,670 | -0.01(-0.07%) |
Dec 07, 2010 | 14.08 | 14.08 | 13.77 | 13.89 | 182,862 | -0.01(-0.07%) |
Dec 06, 2010 | 14.02 | 14.02 | 13.81 | 13.90 | 122,574 | -0.16(-1.14%) |
Dec 03, 2010 | 13.84 | 14.11 | 13.80 | 14.06 | 148,032 | +0.14(+1.01%) |
Dec 02, 2010 | 13.88 | 14.00 | 13.83 | 13.92 | 192,879 | +0.03(+0.22%) |
Dec 01, 2010 | 14.00 | 14.01 | 13.81 | 13.89 | 187,352 | +0.15(+1.09%) |
Nov 30, 2010 | 13.75 | 13.83 | 13.55 | 13.74 | 197,391 | -0.19(-1.36%) |
Nov 29, 2010 | 14.04 | 14.25 | 13.75 | 13.93 | 197,361 | -0.32(-2.25%) |
Nov 26, 2010 | 13.77 | 14.46 | 13.59 | 14.25 | 187,388 | +0.52(+3.79%) |
Nov 24, 2010 | 13.19 | 13.73 | 13.73 | 13.73 | 171,022 | +0.61(+4.65%) |
Nov 23, 2010 | 13.49 | 13.61 | 12.99 | 13.12 | 159,054 | -0.55(-4.02%) |
Nov 22, 2010 | 13.66 | 13.83 | 13.55 | 13.67 | 167,266 | -0.05(-0.36%) |
Nov 19, 2010 | 13.67 | 13.82 | 13.14 | 13.72 | 149,898 | -0.13(-0.94%) |
Nov 18, 2010 | 13.72 | 14.12 | 13.72 | 13.85 | 212,815 | +0.34(+2.52%) |
Nov 17, 2010 | 12.90 | 13.69 | 12.90 | 13.51 | 151,155 | +0.66(+5.14%) |
Nov 16, 2010 | 13.32 | 13.32 | 12.69 | 12.85 | 164,111 | -0.60(-4.46%) |
Nov 15, 2010 | 13.22 | 13.64 | 13.00 | 13.45 | 134,552 | +0.33(+2.52%) |
Nov 12, 2010 | 13.39 | 13.61 | 13.00 | 13.12 | 106,410 | -0.46(-3.39%) |
Nov 11, 2010 | 13.68 | 13.89 | 13.53 | 13.58 | 111,020 | -0.25(-1.81%) |
Nov 10, 2010 | 13.30 | 13.84 | 13.10 | 13.83 | 219,836 | +0.56(+4.22%) |
Nov 09, 2010 | 12.86 | 13.33 | 12.77 | 13.27 | 277,458 | +0.41(+3.19%) |
Nov 08, 2010 | 13.01 | 13.01 | 12.63 | 12.86 | 160,051 | -0.16(-1.23%) |
Nov 05, 2010 | 13.01 | 13.29 | 12.95 | 13.02 | 127,645 | +0.06(+0.46%) |
Nov 04, 2010 | 13.10 | 13.22 | 12.75 | 12.96 | 195,371 | +0.26(+2.05%) |
Nov 03, 2010 | 12.47 | 12.85 | 12.47 | 12.70 | 220,449 | +0.23(+1.84%) |
Nov 02, 2010 | 12.20 | 12.58 | 12.12 | 12.47 | 166,087 | +0.47(+3.92%) |