Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.99 | 14.10 | 13.89 | 13.94 | 185,549 | -0.01(-0.09%) |
Jan 28, 2011 | 14.18 | 14.26 | 13.91 | 13.95 | 223,558 | -0.28(-1.94%) |
Jan 27, 2011 | 14.11 | 14.27 | 14.10 | 14.23 | 174,946 | +0.10(+0.70%) |
Jan 26, 2011 | 13.99 | 14.19 | 13.93 | 14.13 | 189,865 | +0.16(+1.14%) |
Jan 25, 2011 | 13.86 | 13.98 | 13.79 | 13.97 | 117,542 | +0.03(+0.22%) |
Jan 24, 2011 | 13.83 | 13.99 | 13.77 | 13.94 | 136,454 | +0.10(+0.71%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.77 | 13.84 | 238,979 | -0.11(-0.79%) |
Jan 20, 2011 | 13.97 | 14.08 | 13.91 | 13.95 | 139,076 | -0.10(-0.70%) |
Jan 19, 2011 | 14.05 | 14.11 | 13.97 | 14.05 | 194,902 | -0.04(-0.31%) |
Jan 18, 2011 | 14.03 | 14.11 | 13.90 | 14.09 | 114,803 | -0.02(-0.13%) |
Jan 14, 2011 | 13.94 | 14.13 | 13.94 | 14.11 | 122,853 | +0.07(+0.53%) |
Jan 13, 2011 | 14.07 | 14.13 | 14.00 | 14.03 | 153,855 | -0.06(-0.39%) |
Jan 12, 2011 | 13.91 | 14.11 | 13.84 | 14.09 | 157,676 | +0.25(+1.82%) |
Jan 11, 2011 | 13.90 | 13.91 | 13.75 | 13.84 | 125,149 | -0.06(-0.44%) |
Jan 10, 2011 | 13.78 | 13.92 | 13.58 | 13.90 | 202,987 | +0.12(+0.89%) |
Jan 07, 2011 | 13.81 | 13.84 | 13.52 | 13.78 | 209,107 | -0.08(-0.58%) |
Jan 06, 2011 | 13.97 | 13.97 | 13.72 | 13.86 | 118,570 | -0.07(-0.53%) |
Jan 05, 2011 | 13.89 | 13.99 | 13.83 | 13.93 | 166,692 | +0.02(+0.18%) |
Jan 04, 2011 | 14.03 | 14.03 | 13.75 | 13.91 | 160,113 | -0.06(-0.40%) |
Jan 03, 2011 | 13.95 | 14.10 | 13.83 | 13.96 | 174,361 | +0.10(+0.75%) |
Dec 31, 2010 | 13.86 | 13.94 | 13.83 | 13.86 | 144,020 | -0.08(-0.57%) |
Dec 30, 2010 | 14.02 | 14.12 | 13.89 | 13.94 | 192,638 | -0.12(-0.83%) |
Dec 29, 2010 | 14.16 | 14.19 | 14.05 | 14.05 | 123,714 | -0.11(-0.78%) |
Dec 28, 2010 | 14.24 | 14.24 | 14.09 | 14.16 | 217,014 | -0.09(-0.60%) |
Dec 27, 2010 | 14.13 | 14.34 | 14.10 | 14.25 | 104,309 | +0.07(+0.48%) |
Dec 23, 2010 | 14.13 | 14.21 | 14.13 | 14.18 | 69,199 | +0.04(+0.30%) |
Dec 22, 2010 | 14.09 | 14.18 | 14.04 | 14.14 | 98,653 | +0.07(+0.48%) |
Dec 21, 2010 | 14.13 | 14.16 | 14.00 | 14.07 | 151,119 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.21 | 14.05 | 14.07 | 208,236 | -0.02(-0.13%) |
Dec 17, 2010 | 14.04 | 14.11 | 13.90 | 14.09 | 418,931 | +0.04(+0.26%) |
Dec 16, 2010 | 13.84 | 14.12 | 13.81 | 14.05 | 218,797 | +0.18(+1.33%) |
Dec 15, 2010 | 13.81 | 14.02 | 13.81 | 13.87 | 216,262 | +0.02(+0.13%) |
Dec 14, 2010 | 13.73 | 13.87 | 13.64 | 13.85 | 224,362 | +0.14(+1.03%) |
Dec 13, 2010 | 13.52 | 13.78 | 13.52 | 13.71 | 272,523 | +0.20(+1.50%) |
Dec 10, 2010 | 13.29 | 13.52 | 13.17 | 13.51 | 196,482 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.25 | 13.01 | 13.22 | 148,059 | +0.10(+0.75%) |
Dec 08, 2010 | 13.22 | 13.26 | 13.11 | 13.12 | 173,194 | -0.04(-0.28%) |
Dec 07, 2010 | 13.16 | 13.27 | 13.10 | 13.16 | 226,857 | +0.14(+1.04%) |
Dec 06, 2010 | 12.89 | 13.08 | 12.88 | 13.03 | 101,152 | +0.07(+0.57%) |
Dec 03, 2010 | 12.81 | 12.97 | 12.79 | 12.95 | 119,218 | +0.06(+0.43%) |
Dec 02, 2010 | 12.84 | 12.93 | 12.68 | 12.90 | 167,706 | +0.06(+0.48%) |
Dec 01, 2010 | 12.82 | 12.88 | 12.78 | 12.84 | 256,479 | +0.20(+1.56%) |
Nov 30, 2010 | 12.58 | 12.68 | 12.46 | 12.64 | 310,112 | -0.01(-0.10%) |
Nov 29, 2010 | 12.60 | 12.72 | 12.44 | 12.65 | 222,911 | +0.04(+0.34%) |
Nov 26, 2010 | 12.59 | 12.69 | 12.58 | 12.61 | 70,334 | -0.09(-0.68%) |
Nov 24, 2010 | 12.72 | 12.69 | 12.69 | 12.69 | 183,070 | +0.03(+0.24%) |
Nov 23, 2010 | 12.70 | 12.75 | 12.60 | 12.66 | 178,940 | -0.16(-1.25%) |
Nov 22, 2010 | 12.76 | 12.84 | 12.68 | 12.82 | 147,841 | +0.06(+0.48%) |
Nov 19, 2010 | 12.77 | 12.86 | 12.64 | 12.76 | 136,395 | -0.01(-0.10%) |
Nov 18, 2010 | 12.69 | 12.82 | 12.58 | 12.77 | 274,859 | +0.17(+1.32%) |
Nov 17, 2010 | 12.61 | 12.67 | 12.50 | 12.61 | 182,941 | +0.02(+0.15%) |
Nov 16, 2010 | 12.60 | 12.79 | 12.44 | 12.59 | 299,845 | -0.10(-0.82%) |
Nov 15, 2010 | 12.71 | 12.79 | 12.68 | 12.69 | 109,804 | +0.03(+0.24%) |
Nov 12, 2010 | 12.61 | 12.76 | 12.60 | 12.66 | 127,439 | -0.09(-0.68%) |
Nov 11, 2010 | 12.68 | 12.81 | 12.68 | 12.75 | 120,856 | -0.09(-0.72%) |
Nov 10, 2010 | 12.77 | 12.88 | 12.69 | 12.84 | 150,333 | +0.05(+0.42%) |
Nov 09, 2010 | 12.78 | 12.97 | 12.74 | 12.79 | 210,706 | +0.02(+0.14%) |
Nov 08, 2010 | 12.63 | 12.79 | 12.45 | 12.77 | 221,972 | +0.06(+0.48%) |
Nov 05, 2010 | 12.73 | 12.81 | 12.65 | 12.71 | 185,159 | +0.05(+0.38%) |
Nov 04, 2010 | 12.56 | 12.73 | 12.56 | 12.66 | 217,593 | +0.24(+1.90%) |
Nov 03, 2010 | 12.46 | 12.49 | 12.24 | 12.42 | 210,446 | -0.02(-0.20%) |
Nov 02, 2010 | 12.39 | 12.45 | 12.23 | 12.45 | 202,747 | +0.22(+1.78%) |