Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.16 | 12.16 | 11.95 | 12.05 | 13,152 | -0.04(-0.37%) |
Jan 28, 2011 | 12.62 | 12.71 | 12.03 | 12.09 | 17,312 | -0.60(-4.74%) |
Jan 27, 2011 | 12.70 | 12.70 | 12.67 | 12.69 | 18,287 | -0.06(-0.49%) |
Jan 26, 2011 | 11.69 | 12.80 | 11.69 | 12.75 | 309,679 | +0.92(+7.82%) |
Jan 25, 2011 | 11.69 | 11.90 | 11.69 | 11.83 | 15,071 | +0.10(+0.84%) |
Jan 24, 2011 | 11.70 | 11.85 | 11.59 | 11.73 | 13,247 | +0.14(+1.24%) |
Jan 21, 2011 | 12.30 | 12.36 | 11.51 | 11.59 | 11,909 | -0.59(-4.86%) |
Jan 20, 2011 | 12.66 | 12.84 | 12.18 | 12.18 | 8,634 | -0.57(-4.44%) |
Jan 19, 2011 | 13.18 | 13.19 | 12.70 | 12.75 | 11,602 | -0.50(-3.79%) |
Jan 18, 2011 | 13.22 | 13.31 | 13.15 | 13.25 | 2,204 | -0.05(-0.41%) |
Jan 14, 2011 | 13.27 | 13.33 | 13.18 | 13.30 | 7,481 | +0.10(+0.75%) |
Jan 13, 2011 | 13.41 | 13.41 | 13.20 | 13.20 | 4,105 | -0.19(-1.41%) |
Jan 12, 2011 | 13.41 | 13.42 | 13.33 | 13.39 | 3,730 | +0.05(+0.40%) |
Jan 11, 2011 | 13.34 | 13.36 | 13.25 | 13.34 | 2,565 | +0.06(+0.47%) |
Jan 10, 2011 | 13.42 | 13.42 | 13.24 | 13.27 | 4,565 | -0.12(-0.87%) |
Jan 07, 2011 | 13.72 | 13.90 | 13.34 | 13.39 | 6,483 | -0.26(-1.91%) |
Jan 06, 2011 | 13.68 | 13.87 | 13.62 | 13.65 | 3,955 | -0.02(-0.13%) |
Jan 05, 2011 | 13.74 | 13.78 | 13.47 | 13.67 | 6,037 | -0.02(-0.13%) |
Jan 04, 2011 | 13.84 | 14.10 | 13.69 | 13.69 | 13,021 | -0.10(-0.72%) |
Jan 03, 2011 | 13.82 | 13.87 | 13.70 | 13.79 | 10,078 | +0.00(+0.00%) |
Dec 31, 2010 | 13.90 | 13.91 | 13.71 | 13.79 | 14,085 | +0.00(+0.00%) |
Dec 30, 2010 | 13.92 | 13.93 | 13.69 | 13.79 | 3,546 | -0.10(-0.71%) |
Dec 29, 2010 | 13.90 | 13.91 | 13.86 | 13.89 | 4,942 | +0.06(+0.46%) |
Dec 28, 2010 | 13.90 | 13.91 | 13.82 | 13.82 | 2,530 | -0.01(-0.07%) |
Dec 27, 2010 | 13.96 | 13.96 | 13.70 | 13.83 | 3,716 | -0.13(-0.90%) |
Dec 23, 2010 | 13.89 | 13.96 | 13.89 | 13.96 | 6,200 | +0.00(+0.00%) |
Dec 22, 2010 | 13.79 | 14.09 | 13.79 | 13.96 | 37,403 | +0.04(+0.32%) |
Dec 21, 2010 | 13.88 | 13.96 | 13.82 | 13.91 | 18,860 | +0.00(+0.00%) |
Dec 20, 2010 | 14.15 | 14.26 | 13.84 | 13.91 | 15,155 | -0.45(-3.13%) |
Dec 17, 2010 | 13.70 | 14.36 | 13.70 | 14.36 | 33,271 | +0.67(+4.92%) |
Dec 16, 2010 | 13.97 | 14.09 | 13.46 | 13.69 | 12,342 | -0.31(-2.18%) |
Dec 15, 2010 | 13.96 | 14.09 | 13.96 | 13.99 | 1,635 | -0.02(-0.13%) |
Dec 14, 2010 | 13.89 | 14.14 | 13.85 | 14.01 | 13,382 | +0.21(+1.50%) |
Dec 13, 2010 | 13.63 | 13.91 | 13.63 | 13.80 | 1,470 | +0.08(+0.59%) |
Dec 10, 2010 | 13.66 | 13.78 | 13.65 | 13.72 | 18,615 | +0.06(+0.46%) |
Dec 09, 2010 | 13.44 | 13.66 | 13.43 | 13.66 | 25,303 | +0.31(+2.28%) |
Dec 08, 2010 | 12.89 | 13.46 | 12.76 | 13.36 | 7,256 | +0.56(+4.35%) |
Dec 07, 2010 | 12.79 | 12.80 | 12.77 | 12.80 | 10,701 | +0.01(+0.07%) |
Dec 06, 2010 | 12.66 | 12.79 | 12.21 | 12.79 | 36,988 | +0.05(+0.42%) |
Dec 03, 2010 | 12.57 | 12.75 | 12.51 | 12.74 | 6,922 | +0.14(+1.14%) |
Dec 02, 2010 | 12.47 | 12.66 | 12.47 | 12.59 | 15,075 | +0.16(+1.30%) |
Dec 01, 2010 | 12.21 | 12.48 | 12.12 | 12.43 | 9,298 | +0.35(+2.90%) |
Nov 30, 2010 | 11.92 | 12.22 | 11.92 | 12.08 | 3,909 | +0.04(+0.37%) |
Nov 29, 2010 | 11.92 | 12.13 | 11.92 | 12.04 | 4,573 | +0.03(+0.22%) |
Nov 26, 2010 | 12.13 | 12.15 | 12.01 | 12.01 | 1,114 | -0.21(-1.69%) |
Nov 24, 2010 | 12.12 | 12.22 | 12.22 | 12.22 | 10,030 | -0.02(-0.15%) |
Nov 23, 2010 | 12.30 | 12.31 | 12.23 | 12.23 | 3,158 | -0.11(-0.87%) |
Nov 22, 2010 | 12.40 | 12.40 | 12.31 | 12.34 | 6,114 | -0.14(-1.15%) |
Nov 19, 2010 | 12.49 | 12.49 | 12.43 | 12.48 | 10,003 | +0.03(+0.22%) |
Nov 18, 2010 | 12.40 | 12.59 | 12.40 | 12.46 | 5,144 | -0.01(-0.07%) |
Nov 17, 2010 | 12.42 | 12.48 | 12.36 | 12.47 | 2,236 | +0.12(+0.94%) |
Nov 16, 2010 | 12.31 | 12.50 | 12.30 | 12.35 | 12,579 | -0.07(-0.58%) |
Nov 15, 2010 | 12.72 | 12.72 | 12.33 | 12.42 | 2,697 | -0.09(-0.72%) |
Nov 12, 2010 | 12.57 | 12.66 | 12.51 | 12.51 | 5,157 | -0.08(-0.64%) |
Nov 11, 2010 | 12.52 | 12.69 | 12.03 | 12.59 | 3,415 | +0.01(+0.07%) |
Nov 10, 2010 | 12.59 | 12.65 | 12.48 | 12.58 | 18,579 | -0.13(-0.99%) |
Nov 09, 2010 | 12.75 | 12.75 | 12.68 | 12.71 | 5,908 | -0.04(-0.28%) |
Nov 08, 2010 | 12.74 | 12.75 | 12.61 | 12.75 | 4,131 | +0.00(+0.00%) |
Nov 05, 2010 | 12.73 | 12.75 | 12.66 | 12.75 | 10,850 | +0.05(+0.42%) |
Nov 04, 2010 | 12.37 | 12.79 | 12.29 | 12.69 | 31,582 | +0.44(+3.59%) |
Nov 03, 2010 | 12.27 | 12.27 | 12.08 | 12.25 | 2,308 | -0.02(-0.15%) |
Nov 02, 2010 | 11.90 | 12.30 | 11.88 | 12.27 | 8,606 | +0.30(+2.47%) |