Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.65 | 14.30 | 13.65 | 14.30 | 108,895 | +0.64(+4.69%) |
Jan 28, 2011 | 13.80 | 13.89 | 13.64 | 13.66 | 28,927 | -0.08(-0.58%) |
Jan 27, 2011 | 13.68 | 13.80 | 13.65 | 13.74 | 30,932 | +0.03(+0.22%) |
Jan 26, 2011 | 13.73 | 13.84 | 13.63 | 13.71 | 49,622 | +0.04(+0.29%) |
Jan 25, 2011 | 13.89 | 13.89 | 13.67 | 13.67 | 68,351 | -0.14(-1.01%) |
Jan 24, 2011 | 13.77 | 13.84 | 13.71 | 13.81 | 119,621 | +0.01(+0.07%) |
Jan 21, 2011 | 13.61 | 13.80 | 13.54 | 13.80 | 47,854 | +0.19(+1.40%) |
Jan 20, 2011 | 13.83 | 13.86 | 13.49 | 13.61 | 72,727 | -0.29(-2.09%) |
Jan 19, 2011 | 14.00 | 14.00 | 13.88 | 13.90 | 31,865 | -0.10(-0.71%) |
Jan 18, 2011 | 13.99 | 14.10 | 13.97 | 14.00 | 72,248 | +0.19(+1.38%) |
Jan 17, 2011 | 13.87 | 13.88 | 13.78 | 13.81 | 19,585 | -0.07(-0.50%) |
Jan 14, 2011 | 13.72 | 14.00 | 13.71 | 13.88 | 40,346 | +0.13(+0.95%) |
Jan 13, 2011 | 13.98 | 13.99 | 13.73 | 13.75 | 31,191 | -0.24(-1.72%) |
Jan 12, 2011 | 14.22 | 14.22 | 13.98 | 13.99 | 130,611 | -0.05(-0.36%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.98 | 14.04 | 46,133 | +0.04(+0.29%) |
Jan 10, 2011 | 14.15 | 14.15 | 13.89 | 14.00 | 229,329 | -0.12(-0.85%) |
Jan 07, 2011 | 14.11 | 14.15 | 14.01 | 14.12 | 26,843 | +0.02(+0.14%) |
Jan 06, 2011 | 14.00 | 14.15 | 14.00 | 14.10 | 25,169 | +0.10(+0.71%) |
Jan 05, 2011 | 13.77 | 14.00 | 13.77 | 14.00 | 29,053 | +0.01(+0.07%) |
Jan 04, 2011 | 14.11 | 14.11 | 13.63 | 13.99 | 48,894 | -0.15(-1.06%) |
Dec 31, 2010 | 14.20 | 14.25 | 14.14 | 14.14 | 4,803 | +0.08(+0.57%) |
Dec 30, 2010 | 14.19 | 14.19 | 14.00 | 14.06 | 10,390 | -0.03(-0.21%) |
Dec 29, 2010 | 14.40 | 14.40 | 14.06 | 14.09 | 15,415 | -0.16(-1.12%) |
Dec 24, 2010 | 13.80 | 14.31 | 13.80 | 14.25 | 13,218 | +0.10(+0.71%) |
Dec 23, 2010 | 14.19 | 14.30 | 14.00 | 14.15 | 62,506 | -0.02(-0.14%) |
Dec 22, 2010 | 14.65 | 14.65 | 14.15 | 14.17 | 46,332 | -0.47(-3.21%) |
Dec 21, 2010 | 14.10 | 14.74 | 13.89 | 14.64 | 213,410 | +0.55(+3.90%) |
Dec 20, 2010 | 13.94 | 14.09 | 13.75 | 14.09 | 263,916 | +0.13(+0.93%) |
Dec 17, 2010 | 13.94 | 13.96 | 13.69 | 13.96 | 39,664 | -0.04(-0.29%) |
Dec 16, 2010 | 13.68 | 14.00 | 13.36 | 14.00 | 33,706 | +0.15(+1.08%) |
Dec 15, 2010 | 13.75 | 14.00 | 13.70 | 13.85 | 371,747 | +0.10(+0.73%) |
Dec 14, 2010 | 13.87 | 13.92 | 13.75 | 13.75 | 98,889 | -0.19(-1.36%) |
Dec 13, 2010 | 14.15 | 14.15 | 13.90 | 13.94 | 161,493 | -0.02(-0.14%) |
Dec 10, 2010 | 13.69 | 14.04 | 13.69 | 13.96 | 186,924 | +0.34(+2.50%) |
Dec 09, 2010 | 13.25 | 13.62 | 13.12 | 13.62 | 50,507 | +0.28(+2.10%) |
Dec 08, 2010 | 13.60 | 13.60 | 13.33 | 13.34 | 23,757 | -0.26(-1.91%) |
Dec 07, 2010 | 13.91 | 14.10 | 13.60 | 13.60 | 74,303 | -0.05(-0.37%) |
Dec 06, 2010 | 13.94 | 14.13 | 13.46 | 13.65 | 119,957 | +0.00(+0.00%) |
Dec 03, 2010 | 12.46 | 13.65 | 12.31 | 13.65 | 361,203 | +1.20(+9.64%) |
Dec 02, 2010 | 12.19 | 12.45 | 12.15 | 12.45 | 108,796 | +0.30(+2.47%) |
Dec 01, 2010 | 12.20 | 12.20 | 12.02 | 12.15 | 48,245 | +0.16(+1.33%) |
Nov 30, 2010 | 12.04 | 12.20 | 11.99 | 11.99 | 78,980 | -0.19(-1.56%) |
Nov 29, 2010 | 12.20 | 12.20 | 12.00 | 12.18 | 29,751 | +0.01(+0.08%) |
Nov 26, 2010 | 12.30 | 12.30 | 12.00 | 12.17 | 24,732 | -0.08(-0.65%) |
Nov 25, 2010 | 12.00 | 12.29 | 11.99 | 12.25 | 156,671 | +0.27(+2.25%) |
Nov 24, 2010 | 11.99 | 11.99 | 11.85 | 11.98 | 37,008 | +0.00(+0.00%) |
Nov 23, 2010 | 12.30 | 12.36 | 11.91 | 11.98 | 24,237 | -0.27(-2.20%) |
Nov 22, 2010 | 11.97 | 12.50 | 11.97 | 12.25 | 115,460 | +0.06(+0.49%) |
Nov 19, 2010 | 11.98 | 12.25 | 11.56 | 12.19 | 106,388 | +0.39(+3.31%) |
Nov 18, 2010 | 11.37 | 12.18 | 11.25 | 11.80 | 37,242 | +0.65(+5.83%) |
Nov 17, 2010 | 11.11 | 11.39 | 11.11 | 11.15 | 145,247 | +0.00(+0.00%) |
Nov 16, 2010 | 11.56 | 11.61 | 11.05 | 11.15 | 75,181 | -0.53(-4.54%) |
Nov 15, 2010 | 11.40 | 11.71 | 11.30 | 11.68 | 132,902 | +0.28(+2.46%) |
Nov 12, 2010 | 11.60 | 11.65 | 11.40 | 11.40 | 142,323 | -0.24(-2.06%) |
Nov 11, 2010 | 11.59 | 11.90 | 11.39 | 11.64 | 62,385 | +0.05(+0.43%) |
Nov 10, 2010 | 11.29 | 11.66 | 10.70 | 11.59 | 232,370 | +0.30(+2.66%) |
Nov 09, 2010 | 11.50 | 11.55 | 11.26 | 11.29 | 37,121 | -0.11(-0.96%) |
Nov 08, 2010 | 11.12 | 11.50 | 11.12 | 11.40 | 25,704 | +0.32(+2.89%) |
Nov 05, 2010 | 10.58 | 11.08 | 10.58 | 11.08 | 57,291 | +0.43(+4.04%) |
Nov 04, 2010 | 10.79 | 11.00 | 10.65 | 10.65 | 40,767 | +0.00(+0.00%) |
Nov 03, 2010 | 10.17 | 11.00 | 10.15 | 10.65 | 239,338 | +0.50(+4.93%) |
Nov 02, 2010 | 9.500 | 10.15 | 9.400 | 10.15 | 218,423 | +0.65(+6.84%) |