Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.78 | 15.02 | 14.35 | 14.66 | 85,089 | -0.05(-0.34%) |
Jan 28, 2011 | 15.16 | 15.31 | 14.53 | 14.71 | 155,915 | -0.51(-3.35%) |
Jan 27, 2011 | 15.57 | 15.71 | 14.86 | 15.22 | 77,530 | -0.38(-2.44%) |
Jan 26, 2011 | 14.92 | 15.68 | 14.70 | 15.60 | 127,878 | +0.71(+4.77%) |
Jan 25, 2011 | 15.28 | 15.50 | 14.60 | 14.89 | 115,624 | -0.56(-3.62%) |
Jan 24, 2011 | 14.80 | 15.56 | 14.80 | 15.45 | 114,444 | +0.45(+3.00%) |
Jan 21, 2011 | 15.04 | 15.13 | 14.72 | 15.00 | 142,623 | +0.06(+0.40%) |
Jan 20, 2011 | 15.01 | 15.45 | 14.77 | 14.94 | 177,686 | -0.20(-1.32%) |
Jan 19, 2011 | 15.92 | 15.95 | 15.07 | 15.14 | 193,854 | -0.89(-5.55%) |
Jan 18, 2011 | 17.12 | 17.17 | 15.87 | 16.03 | 188,543 | -1.15(-6.69%) |
Jan 14, 2011 | 16.73 | 17.50 | 16.70 | 17.18 | 147,950 | +0.44(+2.63%) |
Jan 13, 2011 | 16.22 | 16.76 | 15.91 | 16.74 | 76,822 | +0.47(+2.89%) |
Jan 12, 2011 | 16.65 | 16.79 | 16.24 | 16.27 | 93,512 | -0.19(-1.15%) |
Jan 11, 2011 | 16.82 | 17.22 | 16.40 | 16.46 | 133,591 | -0.21(-1.26%) |
Jan 10, 2011 | 16.42 | 16.70 | 16.20 | 16.67 | 185,070 | +0.19(+1.15%) |
Jan 07, 2011 | 16.02 | 16.51 | 15.70 | 16.48 | 105,572 | +0.55(+3.45%) |
Jan 06, 2011 | 15.70 | 15.96 | 15.64 | 15.93 | 125,230 | +0.24(+1.53%) |
Jan 05, 2011 | 15.45 | 15.74 | 15.35 | 15.69 | 135,788 | +0.26(+1.69%) |
Jan 04, 2011 | 16.00 | 16.00 | 15.20 | 15.43 | 157,043 | -0.74(-4.58%) |
Jan 03, 2011 | 15.65 | 16.30 | 15.65 | 16.17 | 151,928 | +0.79(+5.14%) |
Dec 31, 2010 | 15.94 | 15.94 | 15.31 | 15.38 | 119,976 | -0.56(-3.51%) |
Dec 30, 2010 | 15.68 | 16.02 | 15.56 | 15.94 | 184,958 | +0.17(+1.08%) |
Dec 29, 2010 | 16.30 | 16.30 | 15.70 | 15.77 | 157,035 | -0.45(-2.77%) |
Dec 28, 2010 | 16.24 | 16.30 | 15.84 | 16.22 | 190,767 | +0.05(+0.31%) |
Dec 27, 2010 | 15.53 | 16.24 | 15.53 | 16.17 | 318,231 | +0.76(+4.93%) |
Dec 23, 2010 | 15.63 | 15.73 | 15.19 | 15.41 | 210,844 | -0.23(-1.47%) |
Dec 22, 2010 | 15.31 | 15.74 | 15.07 | 15.64 | 169,952 | +0.44(+2.89%) |
Dec 21, 2010 | 14.95 | 15.26 | 14.74 | 15.20 | 109,620 | +0.35(+2.36%) |
Dec 20, 2010 | 14.43 | 15.16 | 14.24 | 14.85 | 253,127 | +0.43(+2.98%) |
Dec 17, 2010 | 13.42 | 14.45 | 13.35 | 14.42 | 349,837 | +0.96(+7.13%) |
Dec 16, 2010 | 13.19 | 13.46 | 13.18 | 13.46 | 58,564 | +0.30(+2.28%) |
Dec 15, 2010 | 13.09 | 13.44 | 13.09 | 13.16 | 79,652 | +0.01(+0.08%) |
Dec 14, 2010 | 13.35 | 13.61 | 13.11 | 13.15 | 89,838 | -0.11(-0.83%) |
Dec 13, 2010 | 13.19 | 13.32 | 13.14 | 13.26 | 64,440 | +0.18(+1.38%) |
Dec 10, 2010 | 12.85 | 13.28 | 12.58 | 13.08 | 165,061 | +0.29(+2.27%) |
Dec 09, 2010 | 12.78 | 12.88 | 12.44 | 12.79 | 69,822 | +0.16(+1.27%) |
Dec 08, 2010 | 12.76 | 12.78 | 12.48 | 12.63 | 38,904 | -0.08(-0.63%) |
Dec 07, 2010 | 12.81 | 12.93 | 12.52 | 12.71 | 74,835 | +0.14(+1.11%) |
Dec 06, 2010 | 12.43 | 12.66 | 12.29 | 12.57 | 67,296 | +0.10(+0.80%) |
Dec 03, 2010 | 12.15 | 12.52 | 11.95 | 12.47 | 163,106 | +0.21(+1.71%) |
Dec 02, 2010 | 11.88 | 12.36 | 11.75 | 12.26 | 60,414 | +0.43(+3.63%) |
Dec 01, 2010 | 11.82 | 11.99 | 11.63 | 11.83 | 129,737 | +0.30(+2.60%) |
Nov 30, 2010 | 11.29 | 11.59 | 11.11 | 11.53 | 103,199 | +0.07(+0.61%) |
Nov 29, 2010 | 11.07 | 11.64 | 10.98 | 11.46 | 96,954 | +0.26(+2.32%) |
Nov 26, 2010 | 11.30 | 11.35 | 11.12 | 11.20 | 14,170 | -0.22(-1.93%) |
Nov 24, 2010 | 11.35 | 11.42 | 11.42 | 11.42 | 119,786 | +0.23(+2.06%) |
Nov 23, 2010 | 11.35 | 11.44 | 10.88 | 11.19 | 194,649 | -0.36(-3.12%) |
Nov 22, 2010 | 11.56 | 11.61 | 11.34 | 11.55 | 92,631 | -0.12(-1.03%) |
Nov 19, 2010 | 11.70 | 11.70 | 11.48 | 11.67 | 67,403 | -0.03(-0.26%) |
Nov 18, 2010 | 11.63 | 11.98 | 11.43 | 11.70 | 104,757 | +0.26(+2.27%) |
Nov 17, 2010 | 11.57 | 11.57 | 11.32 | 11.44 | 33,100 | -0.13(-1.12%) |
Nov 16, 2010 | 11.64 | 11.76 | 11.24 | 11.57 | 97,293 | -0.22(-1.87%) |
Nov 15, 2010 | 12.21 | 12.30 | 11.77 | 11.79 | 53,681 | -0.33(-2.72%) |
Nov 12, 2010 | 12.25 | 12.47 | 12.07 | 12.12 | 65,487 | -0.31(-2.49%) |
Nov 11, 2010 | 12.27 | 12.45 | 12.20 | 12.43 | 51,666 | -0.02(-0.16%) |
Nov 10, 2010 | 12.08 | 12.46 | 11.89 | 12.45 | 64,994 | +0.42(+3.49%) |
Nov 09, 2010 | 12.11 | 12.57 | 11.94 | 12.03 | 76,552 | +0.01(+0.08%) |
Nov 08, 2010 | 11.89 | 12.10 | 11.75 | 12.02 | 30,313 | +0.07(+0.59%) |
Nov 05, 2010 | 11.75 | 12.07 | 11.73 | 11.95 | 87,445 | +0.24(+2.05%) |
Nov 04, 2010 | 11.14 | 11.78 | 11.10 | 11.71 | 151,306 | +0.84(+7.73%) |
Nov 03, 2010 | 11.00 | 11.01 | 10.54 | 10.87 | 59,160 | -0.15(-1.36%) |
Nov 02, 2010 | 10.78 | 11.02 | 10.72 | 11.02 | 97,155 | +0.34(+3.18%) |