Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.16 | 12.17 | 11.94 | 11.96 | 165,252 | -0.13(-1.06%) |
Jan 28, 2011 | 12.53 | 12.58 | 12.01 | 12.09 | 200,209 | -0.34(-2.77%) |
Jan 27, 2011 | 12.47 | 12.57 | 12.40 | 12.44 | 65,378 | +0.02(+0.12%) |
Jan 26, 2011 | 12.44 | 12.71 | 12.36 | 12.42 | 102,413 | +0.04(+0.33%) |
Jan 25, 2011 | 12.15 | 12.43 | 12.15 | 12.38 | 65,670 | +0.11(+0.92%) |
Jan 24, 2011 | 12.18 | 12.48 | 12.08 | 12.27 | 144,296 | +0.15(+1.27%) |
Jan 21, 2011 | 12.13 | 12.21 | 12.00 | 12.11 | 69,883 | +0.05(+0.43%) |
Jan 20, 2011 | 12.07 | 12.28 | 12.01 | 12.06 | 66,857 | -0.09(-0.72%) |
Jan 19, 2011 | 12.12 | 12.20 | 11.95 | 12.15 | 186,153 | -0.10(-0.84%) |
Jan 18, 2011 | 12.38 | 12.46 | 12.12 | 12.25 | 175,516 | -0.12(-1.00%) |
Jan 14, 2011 | 12.02 | 12.55 | 11.96 | 12.38 | 229,832 | +0.39(+3.26%) |
Jan 13, 2011 | 12.32 | 12.32 | 11.95 | 11.99 | 267,964 | -0.20(-1.61%) |
Jan 12, 2011 | 12.27 | 12.35 | 12.04 | 12.18 | 186,876 | +0.02(+0.13%) |
Jan 11, 2011 | 12.19 | 12.25 | 12.09 | 12.17 | 227,043 | +0.05(+0.43%) |
Jan 10, 2011 | 12.00 | 12.31 | 11.86 | 12.11 | 229,876 | +0.12(+1.03%) |
Jan 07, 2011 | 11.56 | 12.09 | 11.50 | 11.99 | 490,995 | +0.64(+5.62%) |
Jan 06, 2011 | 11.81 | 11.83 | 11.09 | 11.35 | 617,098 | -0.54(-4.50%) |
Jan 05, 2011 | 12.41 | 12.46 | 11.69 | 11.89 | 679,869 | -0.60(-4.78%) |
Jan 04, 2011 | 13.44 | 13.50 | 12.25 | 12.48 | 936,388 | -0.92(-6.84%) |
Jan 03, 2011 | 13.55 | 13.55 | 13.33 | 13.40 | 255,319 | -0.08(-0.57%) |
Dec 31, 2010 | 13.84 | 13.92 | 13.38 | 13.48 | 260,646 | -0.38(-2.71%) |
Dec 30, 2010 | 13.87 | 14.02 | 13.85 | 13.85 | 72,889 | +0.01(+0.07%) |
Dec 29, 2010 | 14.00 | 14.01 | 13.80 | 13.84 | 43,196 | -0.08(-0.55%) |
Dec 28, 2010 | 13.88 | 14.02 | 13.84 | 13.92 | 38,715 | +0.08(+0.60%) |
Dec 27, 2010 | 13.61 | 13.88 | 13.48 | 13.84 | 52,848 | +0.21(+1.55%) |
Dec 23, 2010 | 13.58 | 13.74 | 13.50 | 13.63 | 48,690 | +0.08(+0.61%) |
Dec 22, 2010 | 13.49 | 13.59 | 13.46 | 13.54 | 115,683 | +0.12(+0.88%) |
Dec 21, 2010 | 13.48 | 13.61 | 13.39 | 13.43 | 171,184 | -0.04(-0.27%) |
Dec 20, 2010 | 13.40 | 13.51 | 13.35 | 13.46 | 167,931 | +0.02(+0.15%) |
Dec 17, 2010 | 13.55 | 13.55 | 13.31 | 13.44 | 308,460 | -0.07(-0.53%) |
Dec 16, 2010 | 13.49 | 13.58 | 13.31 | 13.51 | 216,297 | +0.18(+1.35%) |
Dec 15, 2010 | 13.86 | 13.95 | 13.15 | 13.33 | 443,002 | -0.52(-3.79%) |
Dec 14, 2010 | 14.08 | 14.08 | 13.83 | 13.86 | 138,568 | -0.13(-0.90%) |
Dec 13, 2010 | 14.14 | 14.26 | 13.98 | 13.98 | 106,343 | -0.13(-0.89%) |
Dec 10, 2010 | 14.05 | 14.12 | 13.90 | 14.11 | 62,496 | +0.12(+0.83%) |
Dec 09, 2010 | 14.32 | 14.32 | 13.98 | 13.99 | 84,421 | -0.18(-1.28%) |
Dec 08, 2010 | 14.41 | 14.45 | 14.08 | 14.18 | 87,524 | -0.14(-0.95%) |
Dec 07, 2010 | 14.63 | 14.63 | 14.25 | 14.31 | 88,783 | -0.14(-0.94%) |
Dec 06, 2010 | 14.02 | 14.76 | 14.00 | 14.45 | 132,520 | +0.28(+1.99%) |
Dec 03, 2010 | 14.11 | 14.24 | 14.08 | 14.17 | 33,879 | -0.01(-0.07%) |
Dec 02, 2010 | 14.17 | 14.25 | 14.03 | 14.18 | 68,809 | -0.03(-0.18%) |
Dec 01, 2010 | 14.26 | 14.26 | 13.74 | 14.20 | 135,112 | +0.10(+0.68%) |
Nov 30, 2010 | 14.16 | 14.22 | 13.82 | 14.11 | 117,306 | -0.24(-1.65%) |
Nov 29, 2010 | 14.38 | 14.42 | 14.01 | 14.34 | 103,957 | -0.06(-0.42%) |
Nov 26, 2010 | 14.29 | 14.49 | 13.94 | 14.40 | 29,027 | +0.03(+0.18%) |
Nov 24, 2010 | 14.32 | 14.38 | 14.38 | 14.38 | 60,303 | +0.12(+0.81%) |
Nov 23, 2010 | 13.96 | 14.28 | 13.94 | 14.26 | 67,420 | +0.18(+1.29%) |
Nov 22, 2010 | 13.94 | 14.19 | 13.81 | 14.08 | 62,452 | +0.04(+0.29%) |
Nov 19, 2010 | 13.80 | 14.27 | 13.70 | 14.04 | 115,464 | +0.24(+1.72%) |
Nov 18, 2010 | 13.84 | 13.92 | 13.70 | 13.80 | 90,556 | +0.15(+1.07%) |
Nov 17, 2010 | 13.58 | 13.69 | 13.45 | 13.66 | 52,773 | +0.09(+0.67%) |
Nov 16, 2010 | 13.78 | 13.78 | 13.47 | 13.57 | 142,279 | -0.21(-1.54%) |
Nov 15, 2010 | 13.88 | 14.13 | 13.75 | 13.78 | 81,697 | +0.02(+0.15%) |
Nov 12, 2010 | 13.58 | 13.87 | 13.53 | 13.76 | 44,447 | +0.03(+0.22%) |
Nov 11, 2010 | 13.91 | 14.02 | 13.69 | 13.73 | 42,667 | -0.38(-2.68%) |
Nov 10, 2010 | 13.26 | 14.13 | 13.24 | 14.11 | 168,233 | +0.90(+6.80%) |
Nov 09, 2010 | 13.73 | 13.78 | 13.14 | 13.21 | 130,374 | -0.50(-3.68%) |
Nov 08, 2010 | 14.13 | 14.13 | 13.64 | 13.71 | 82,059 | -0.49(-3.48%) |
Nov 05, 2010 | 14.19 | 14.33 | 14.12 | 14.21 | 93,647 | +0.03(+0.18%) |
Nov 04, 2010 | 13.86 | 14.24 | 13.79 | 14.18 | 209,591 | +0.43(+3.16%) |
Nov 03, 2010 | 13.50 | 13.77 | 13.40 | 13.75 | 85,921 | +0.25(+1.83%) |
Nov 02, 2010 | 13.21 | 13.50 | 13.14 | 13.50 | 120,399 | +0.45(+3.48%) |