Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.35 | 12.36 | 12.13 | 12.15 | 162,708 | -0.13(-1.06%) |
Jan 28, 2011 | 12.73 | 12.78 | 12.19 | 12.28 | 197,127 | -0.35(-2.77%) |
Jan 27, 2011 | 12.66 | 12.76 | 12.60 | 12.63 | 64,372 | +0.02(+0.12%) |
Jan 26, 2011 | 12.63 | 12.90 | 12.55 | 12.62 | 100,836 | +0.04(+0.33%) |
Jan 25, 2011 | 12.34 | 12.62 | 12.34 | 12.57 | 64,659 | +0.12(+0.92%) |
Jan 24, 2011 | 12.37 | 12.68 | 12.27 | 12.46 | 142,074 | +0.16(+1.27%) |
Jan 21, 2011 | 12.32 | 12.40 | 12.18 | 12.30 | 68,807 | +0.05(+0.43%) |
Jan 20, 2011 | 12.26 | 12.48 | 12.19 | 12.25 | 65,828 | -0.09(-0.72%) |
Jan 19, 2011 | 12.31 | 12.39 | 12.14 | 12.34 | 183,287 | -0.10(-0.84%) |
Jan 18, 2011 | 12.57 | 12.65 | 12.31 | 12.44 | 172,814 | -0.13(-1.00%) |
Jan 14, 2011 | 12.20 | 12.74 | 12.15 | 12.57 | 226,294 | +0.40(+3.26%) |
Jan 13, 2011 | 12.52 | 12.52 | 12.14 | 12.17 | 263,839 | -0.20(-1.61%) |
Jan 12, 2011 | 12.46 | 12.54 | 12.23 | 12.37 | 183,999 | +0.02(+0.13%) |
Jan 11, 2011 | 12.38 | 12.44 | 12.28 | 12.36 | 223,548 | +0.05(+0.43%) |
Jan 10, 2011 | 12.18 | 12.50 | 12.05 | 12.30 | 226,338 | +0.13(+1.03%) |
Jan 07, 2011 | 11.74 | 12.28 | 11.68 | 12.18 | 483,436 | +0.65(+5.62%) |
Jan 06, 2011 | 11.99 | 12.02 | 11.26 | 11.53 | 607,598 | -0.54(-4.50%) |
Jan 05, 2011 | 12.60 | 12.65 | 11.87 | 12.07 | 669,403 | -0.61(-4.78%) |
Jan 04, 2011 | 13.65 | 13.71 | 12.44 | 12.68 | 921,973 | -0.93(-6.84%) |
Jan 03, 2011 | 13.77 | 13.77 | 13.54 | 13.61 | 251,389 | -0.08(-0.57%) |
Dec 31, 2010 | 14.06 | 14.14 | 13.59 | 13.69 | 256,633 | -0.38(-2.71%) |
Dec 30, 2010 | 14.09 | 14.24 | 14.07 | 14.07 | 71,767 | +0.01(+0.07%) |
Dec 29, 2010 | 14.22 | 14.23 | 14.02 | 14.06 | 42,531 | -0.08(-0.55%) |
Dec 28, 2010 | 14.10 | 14.24 | 14.06 | 14.14 | 38,119 | +0.08(+0.59%) |
Dec 27, 2010 | 13.82 | 14.10 | 13.69 | 14.05 | 52,035 | +0.21(+1.55%) |
Dec 23, 2010 | 13.79 | 13.96 | 13.71 | 13.84 | 47,940 | +0.08(+0.61%) |
Dec 22, 2010 | 13.70 | 13.80 | 13.67 | 13.76 | 113,902 | +0.12(+0.88%) |
Dec 21, 2010 | 13.69 | 13.82 | 13.60 | 13.64 | 168,549 | -0.04(-0.27%) |
Dec 20, 2010 | 13.60 | 13.72 | 13.56 | 13.67 | 165,346 | +0.02(+0.15%) |
Dec 17, 2010 | 13.77 | 13.77 | 13.52 | 13.65 | 303,711 | -0.07(-0.53%) |
Dec 16, 2010 | 13.70 | 13.79 | 13.52 | 13.72 | 212,967 | +0.18(+1.35%) |
Dec 15, 2010 | 14.08 | 14.17 | 13.35 | 13.54 | 436,182 | -0.53(-3.79%) |
Dec 14, 2010 | 14.30 | 14.30 | 14.04 | 14.07 | 136,435 | -0.13(-0.90%) |
Dec 13, 2010 | 14.36 | 14.48 | 14.20 | 14.20 | 104,706 | -0.13(-0.89%) |
Dec 10, 2010 | 14.27 | 14.34 | 14.12 | 14.33 | 61,534 | +0.12(+0.83%) |
Dec 09, 2010 | 14.54 | 14.54 | 14.20 | 14.21 | 83,122 | -0.18(-1.28%) |
Dec 08, 2010 | 14.63 | 14.68 | 14.30 | 14.40 | 86,177 | -0.14(-0.95%) |
Dec 07, 2010 | 14.86 | 14.86 | 14.47 | 14.54 | 87,416 | -0.14(-0.94%) |
Dec 06, 2010 | 14.24 | 14.99 | 14.22 | 14.67 | 130,480 | +0.29(+1.99%) |
Dec 03, 2010 | 14.33 | 14.47 | 14.30 | 14.39 | 33,358 | -0.01(-0.07%) |
Dec 02, 2010 | 14.39 | 14.47 | 14.25 | 14.40 | 67,750 | -0.03(-0.18%) |
Dec 01, 2010 | 14.48 | 14.48 | 13.96 | 14.42 | 133,032 | +0.10(+0.68%) |
Nov 30, 2010 | 14.38 | 14.44 | 14.03 | 14.33 | 115,500 | -0.24(-1.65%) |
Nov 29, 2010 | 14.61 | 14.65 | 14.23 | 14.57 | 102,357 | -0.06(-0.42%) |
Nov 26, 2010 | 14.52 | 14.72 | 14.16 | 14.63 | 28,580 | +0.03(+0.18%) |
Nov 24, 2010 | 14.54 | 14.60 | 14.60 | 14.60 | 59,374 | +0.12(+0.81%) |
Nov 23, 2010 | 14.18 | 14.50 | 14.16 | 14.48 | 66,382 | +0.18(+1.29%) |
Nov 22, 2010 | 14.16 | 14.41 | 14.03 | 14.30 | 61,491 | +0.04(+0.29%) |
Nov 19, 2010 | 14.02 | 14.50 | 13.92 | 14.26 | 113,686 | +0.24(+1.72%) |
Nov 18, 2010 | 14.06 | 14.14 | 13.91 | 14.02 | 89,162 | +0.15(+1.07%) |
Nov 17, 2010 | 13.79 | 13.90 | 13.66 | 13.87 | 51,960 | +0.09(+0.67%) |
Nov 16, 2010 | 13.99 | 13.99 | 13.69 | 13.78 | 140,089 | -0.22(-1.54%) |
Nov 15, 2010 | 14.10 | 14.35 | 13.97 | 13.99 | 80,439 | +0.02(+0.15%) |
Nov 12, 2010 | 13.79 | 14.09 | 13.74 | 13.97 | 43,762 | +0.03(+0.22%) |
Nov 11, 2010 | 14.13 | 14.24 | 13.90 | 13.94 | 42,010 | -0.38(-2.68%) |
Nov 10, 2010 | 13.47 | 14.35 | 13.44 | 14.33 | 165,643 | +0.91(+6.80%) |
Nov 09, 2010 | 13.94 | 13.99 | 13.35 | 13.41 | 128,367 | -0.51(-3.68%) |
Nov 08, 2010 | 14.35 | 14.35 | 13.85 | 13.93 | 80,796 | -0.50(-3.48%) |
Nov 05, 2010 | 14.41 | 14.56 | 14.34 | 14.43 | 92,206 | +0.03(+0.18%) |
Nov 04, 2010 | 14.08 | 14.46 | 14.00 | 14.40 | 206,364 | +0.44(+3.16%) |
Nov 03, 2010 | 13.71 | 13.99 | 13.61 | 13.96 | 84,599 | +0.25(+1.83%) |
Nov 02, 2010 | 13.42 | 13.72 | 13.35 | 13.71 | 118,546 | +0.46(+3.48%) |