Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.40 | 12.41 | 12.18 | 12.20 | 162,004 | -0.13(-1.06%) |
Jan 28, 2011 | 12.78 | 12.83 | 12.25 | 12.34 | 196,275 | -0.35(-2.77%) |
Jan 27, 2011 | 12.72 | 12.82 | 12.65 | 12.69 | 64,094 | +0.02(+0.12%) |
Jan 26, 2011 | 12.69 | 12.96 | 12.60 | 12.67 | 100,400 | +0.04(+0.33%) |
Jan 25, 2011 | 12.39 | 12.68 | 12.39 | 12.63 | 64,379 | +0.12(+0.92%) |
Jan 24, 2011 | 12.42 | 12.73 | 12.32 | 12.51 | 141,460 | +0.16(+1.27%) |
Jan 21, 2011 | 12.37 | 12.45 | 12.24 | 12.36 | 68,509 | +0.05(+0.43%) |
Jan 20, 2011 | 12.31 | 12.53 | 12.25 | 12.30 | 65,543 | -0.09(-0.72%) |
Jan 19, 2011 | 12.37 | 12.44 | 12.19 | 12.39 | 182,495 | -0.11(-0.84%) |
Jan 18, 2011 | 12.63 | 12.71 | 12.36 | 12.50 | 172,067 | -0.13(-1.00%) |
Jan 14, 2011 | 12.26 | 12.80 | 12.20 | 12.62 | 225,315 | +0.40(+3.26%) |
Jan 13, 2011 | 12.57 | 12.57 | 12.19 | 12.23 | 262,698 | -0.20(-1.61%) |
Jan 12, 2011 | 12.51 | 12.59 | 12.28 | 12.42 | 183,204 | +0.02(+0.13%) |
Jan 11, 2011 | 12.43 | 12.49 | 12.34 | 12.41 | 222,582 | +0.05(+0.42%) |
Jan 10, 2011 | 12.24 | 12.56 | 12.10 | 12.36 | 225,359 | +0.13(+1.03%) |
Jan 07, 2011 | 11.79 | 12.33 | 11.73 | 12.23 | 481,347 | +0.65(+5.62%) |
Jan 06, 2011 | 12.05 | 12.07 | 11.31 | 11.58 | 604,972 | -0.55(-4.50%) |
Jan 05, 2011 | 12.66 | 12.71 | 11.92 | 12.13 | 666,509 | -0.61(-4.78%) |
Jan 04, 2011 | 13.71 | 13.77 | 12.50 | 12.73 | 917,987 | -0.93(-6.84%) |
Jan 03, 2011 | 13.83 | 13.83 | 13.60 | 13.67 | 250,302 | -0.08(-0.57%) |
Dec 31, 2010 | 14.12 | 14.20 | 13.65 | 13.75 | 255,524 | -0.38(-2.71%) |
Dec 30, 2010 | 14.15 | 14.30 | 14.13 | 14.13 | 71,457 | +0.01(+0.07%) |
Dec 29, 2010 | 14.28 | 14.29 | 14.08 | 14.12 | 42,347 | -0.08(-0.55%) |
Dec 28, 2010 | 14.16 | 14.30 | 14.12 | 14.20 | 37,954 | +0.08(+0.60%) |
Dec 27, 2010 | 13.88 | 14.16 | 13.75 | 14.12 | 51,810 | +0.22(+1.55%) |
Dec 23, 2010 | 13.85 | 14.02 | 13.77 | 13.90 | 47,733 | +0.08(+0.61%) |
Dec 22, 2010 | 13.76 | 13.86 | 13.73 | 13.82 | 113,410 | +0.12(+0.88%) |
Dec 21, 2010 | 13.75 | 13.88 | 13.66 | 13.70 | 167,820 | -0.04(-0.27%) |
Dec 20, 2010 | 13.66 | 13.78 | 13.62 | 13.73 | 164,631 | +0.02(+0.15%) |
Dec 17, 2010 | 13.83 | 13.83 | 13.57 | 13.71 | 302,398 | -0.07(-0.53%) |
Dec 16, 2010 | 13.76 | 13.85 | 13.57 | 13.78 | 212,047 | +0.18(+1.35%) |
Dec 15, 2010 | 14.14 | 14.23 | 13.41 | 13.60 | 434,297 | -0.54(-3.79%) |
Dec 14, 2010 | 14.36 | 14.36 | 14.11 | 14.14 | 135,845 | -0.13(-0.90%) |
Dec 13, 2010 | 14.42 | 14.54 | 14.26 | 14.26 | 104,253 | -0.13(-0.89%) |
Dec 10, 2010 | 14.33 | 14.40 | 14.18 | 14.39 | 61,268 | +0.12(+0.83%) |
Dec 09, 2010 | 14.60 | 14.60 | 14.26 | 14.27 | 82,762 | -0.19(-1.28%) |
Dec 08, 2010 | 14.70 | 14.74 | 14.36 | 14.46 | 85,804 | -0.14(-0.95%) |
Dec 07, 2010 | 14.92 | 14.92 | 14.53 | 14.60 | 87,038 | -0.14(-0.94%) |
Dec 06, 2010 | 14.30 | 15.06 | 14.29 | 14.74 | 129,916 | +0.29(+2.00%) |
Dec 03, 2010 | 14.39 | 14.53 | 14.36 | 14.45 | 33,213 | -0.01(-0.07%) |
Dec 02, 2010 | 14.46 | 14.53 | 14.31 | 14.46 | 67,457 | -0.03(-0.18%) |
Dec 01, 2010 | 14.54 | 14.54 | 14.02 | 14.49 | 132,457 | +0.10(+0.68%) |
Nov 30, 2010 | 14.44 | 14.51 | 14.09 | 14.39 | 115,001 | -0.24(-1.65%) |
Nov 29, 2010 | 14.67 | 14.71 | 14.29 | 14.63 | 101,914 | -0.06(-0.42%) |
Nov 26, 2010 | 14.58 | 14.78 | 14.22 | 14.69 | 28,456 | +0.03(+0.18%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 59,118 | +0.12(+0.81%) |
Nov 23, 2010 | 14.24 | 14.56 | 14.22 | 14.55 | 66,095 | +0.19(+1.29%) |
Nov 22, 2010 | 14.22 | 14.47 | 14.09 | 14.36 | 61,225 | +0.04(+0.29%) |
Nov 19, 2010 | 14.08 | 14.56 | 13.98 | 14.32 | 113,195 | +0.24(+1.72%) |
Nov 18, 2010 | 14.12 | 14.20 | 13.97 | 14.08 | 88,777 | +0.15(+1.07%) |
Nov 17, 2010 | 13.85 | 13.96 | 13.72 | 13.93 | 51,736 | +0.09(+0.67%) |
Nov 16, 2010 | 14.05 | 14.05 | 13.74 | 13.84 | 139,483 | -0.22(-1.54%) |
Nov 15, 2010 | 14.16 | 14.41 | 14.03 | 14.05 | 80,091 | +0.02(+0.15%) |
Nov 12, 2010 | 13.85 | 14.15 | 13.80 | 14.03 | 43,573 | +0.03(+0.22%) |
Nov 11, 2010 | 14.19 | 14.30 | 13.96 | 14.00 | 41,829 | -0.39(-2.68%) |
Nov 10, 2010 | 13.53 | 14.41 | 13.50 | 14.39 | 164,927 | +0.92(+6.80%) |
Nov 09, 2010 | 14.00 | 14.05 | 13.40 | 13.47 | 127,812 | -0.51(-3.68%) |
Nov 08, 2010 | 14.41 | 14.41 | 13.91 | 13.99 | 80,447 | -0.50(-3.48%) |
Nov 05, 2010 | 14.47 | 14.62 | 14.41 | 14.49 | 91,807 | +0.03(+0.18%) |
Nov 04, 2010 | 14.14 | 14.53 | 14.06 | 14.47 | 205,472 | +0.44(+3.16%) |
Nov 03, 2010 | 13.77 | 14.05 | 13.67 | 14.02 | 84,233 | +0.25(+1.83%) |
Nov 02, 2010 | 13.48 | 13.78 | 13.40 | 13.77 | 118,034 | +0.46(+3.48%) |