Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.01 | 14.24 | 13.80 | 14.14 | 21,520 | +0.08(+0.57%) |
Jan 28, 2011 | 14.28 | 14.28 | 14.05 | 14.06 | 57,089 | -0.17(-1.19%) |
Jan 27, 2011 | 14.29 | 14.29 | 14.18 | 14.23 | 49,595 | -0.06(-0.42%) |
Jan 26, 2011 | 14.25 | 14.30 | 14.10 | 14.29 | 103,135 | +0.02(+0.14%) |
Jan 25, 2011 | 14.20 | 14.29 | 14.08 | 14.27 | 41,396 | +0.03(+0.21%) |
Jan 24, 2011 | 13.94 | 14.39 | 13.94 | 14.24 | 143,179 | +0.30(+2.15%) |
Jan 21, 2011 | 14.08 | 14.25 | 13.75 | 13.94 | 93,859 | -0.12(-0.85%) |
Jan 20, 2011 | 14.05 | 14.19 | 13.72 | 14.06 | 98,646 | -0.12(-0.85%) |
Jan 19, 2011 | 14.45 | 14.50 | 14.17 | 14.18 | 99,372 | -0.27(-1.87%) |
Jan 18, 2011 | 14.10 | 14.50 | 13.96 | 14.45 | 86,447 | +0.21(+1.47%) |
Jan 14, 2011 | 14.20 | 14.30 | 14.10 | 14.24 | 82,616 | -0.01(-0.07%) |
Jan 13, 2011 | 14.29 | 14.29 | 14.09 | 14.25 | 51,834 | -0.01(-0.07%) |
Jan 12, 2011 | 14.15 | 14.27 | 13.84 | 14.26 | 55,570 | +0.20(+1.42%) |
Jan 11, 2011 | 14.20 | 14.32 | 13.98 | 14.06 | 98,589 | -0.13(-0.95%) |
Jan 10, 2011 | 14.09 | 14.31 | 14.04 | 14.20 | 55,196 | -0.00(-0.04%) |
Jan 07, 2011 | 14.00 | 14.20 | 13.82 | 14.20 | 83,149 | +0.24(+1.72%) |
Jan 06, 2011 | 13.65 | 13.98 | 13.42 | 13.96 | 84,528 | +0.28(+2.05%) |
Jan 05, 2011 | 13.30 | 13.70 | 13.10 | 13.68 | 93,922 | +0.36(+2.70%) |
Jan 04, 2011 | 13.20 | 13.37 | 13.07 | 13.32 | 142,337 | +0.08(+0.60%) |
Jan 03, 2011 | 12.97 | 13.25 | 12.94 | 13.24 | 203,599 | +0.41(+3.20%) |
Dec 31, 2010 | 12.84 | 12.94 | 12.82 | 12.83 | 36,961 | -0.10(-0.77%) |
Dec 30, 2010 | 12.79 | 13.05 | 12.79 | 12.93 | 130,291 | +0.13(+1.02%) |
Dec 29, 2010 | 12.93 | 12.99 | 12.79 | 12.80 | 34,210 | -0.19(-1.46%) |
Dec 28, 2010 | 12.97 | 13.04 | 12.96 | 12.99 | 48,884 | +0.03(+0.23%) |
Dec 27, 2010 | 12.90 | 13.05 | 12.83 | 12.96 | 40,585 | +0.00(+0.00%) |
Dec 23, 2010 | 12.96 | 13.04 | 12.93 | 12.96 | 37,319 | -0.06(-0.46%) |
Dec 22, 2010 | 13.10 | 13.10 | 12.91 | 13.02 | 95,360 | -0.23(-1.74%) |
Dec 21, 2010 | 13.40 | 13.40 | 13.07 | 13.25 | 88,358 | -0.20(-1.49%) |
Dec 20, 2010 | 13.42 | 13.54 | 13.41 | 13.45 | 31,382 | -0.01(-0.07%) |
Dec 17, 2010 | 13.52 | 13.55 | 13.09 | 13.46 | 64,785 | -0.10(-0.74%) |
Dec 16, 2010 | 13.55 | 13.73 | 13.35 | 13.56 | 83,968 | +0.03(+0.22%) |
Dec 15, 2010 | 12.97 | 13.53 | 12.97 | 13.53 | 180,109 | +0.51(+3.92%) |
Dec 14, 2010 | 13.01 | 13.07 | 12.78 | 13.02 | 83,328 | -0.01(-0.08%) |
Dec 13, 2010 | 13.00 | 13.07 | 12.96 | 13.03 | 107,854 | +0.03(+0.23%) |
Dec 10, 2010 | 12.76 | 13.00 | 12.58 | 13.00 | 85,835 | +0.26(+2.04%) |
Dec 09, 2010 | 12.70 | 13.05 | 12.34 | 12.74 | 190,196 | +0.08(+0.63%) |
Dec 08, 2010 | 13.05 | 13.05 | 12.60 | 12.66 | 35,246 | -0.43(-3.28%) |
Dec 07, 2010 | 13.07 | 13.35 | 12.95 | 13.09 | 151,850 | +0.08(+0.61%) |
Dec 06, 2010 | 12.96 | 13.14 | 12.50 | 13.01 | 70,156 | -0.05(-0.38%) |
Dec 03, 2010 | 13.00 | 13.20 | 12.70 | 13.06 | 138,557 | -0.22(-1.66%) |
Dec 02, 2010 | 11.75 | 13.35 | 11.65 | 13.28 | 496,252 | +1.52(+12.93%) |
Dec 01, 2010 | 11.60 | 11.80 | 11.50 | 11.76 | 91,850 | +0.00(+0.00%) |
Nov 30, 2010 | 11.67 | 11.90 | 11.44 | 11.76 | 73,802 | -0.06(-0.51%) |
Nov 29, 2010 | 11.46 | 11.93 | 11.46 | 11.82 | 68,747 | +0.23(+1.98%) |
Nov 26, 2010 | 11.49 | 11.60 | 11.42 | 11.59 | 30,291 | -0.01(-0.09%) |
Nov 24, 2010 | 11.49 | 11.60 | 11.60 | 11.60 | 53,597 | +0.06(+0.52%) |
Nov 23, 2010 | 11.45 | 11.58 | 11.38 | 11.54 | 27,091 | -0.06(-0.52%) |
Nov 22, 2010 | 11.80 | 11.80 | 11.42 | 11.60 | 117,039 | -0.25(-2.11%) |
Nov 19, 2010 | 12.00 | 12.10 | 11.63 | 11.85 | 111,492 | -0.21(-1.74%) |
Nov 18, 2010 | 12.00 | 12.16 | 11.72 | 12.06 | 84,511 | +0.06(+0.50%) |
Nov 17, 2010 | 11.78 | 12.01 | 11.61 | 12.00 | 69,398 | +0.21(+1.78%) |
Nov 16, 2010 | 11.67 | 12.10 | 11.60 | 11.79 | 91,860 | -0.26(-2.16%) |
Nov 15, 2010 | 11.74 | 12.27 | 11.74 | 12.05 | 95,643 | +0.21(+1.77%) |
Nov 12, 2010 | 11.75 | 11.90 | 11.70 | 11.84 | 49,707 | -0.07(-0.59%) |
Nov 11, 2010 | 11.99 | 12.07 | 11.72 | 11.91 | 49,821 | -0.46(-3.72%) |
Nov 10, 2010 | 12.19 | 12.39 | 12.01 | 12.37 | 21,983 | +0.17(+1.39%) |
Nov 09, 2010 | 11.96 | 12.45 | 11.96 | 12.20 | 94,467 | +0.25(+2.09%) |
Nov 08, 2010 | 11.66 | 12.00 | 11.57 | 11.95 | 79,796 | +0.27(+2.31%) |
Nov 05, 2010 | 11.67 | 11.68 | 11.30 | 11.68 | 259,355 | +0.01(+0.09%) |
Nov 04, 2010 | 11.46 | 11.67 | 11.42 | 11.67 | 95,743 | +0.26(+2.28%) |
Nov 03, 2010 | 11.44 | 11.50 | 11.32 | 11.41 | 200,102 | +0.00(+0.00%) |
Nov 02, 2010 | 11.45 | 11.50 | 11.13 | 11.41 | 218,624 | +0.12(+1.06%) |