Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.20 | 14.22 | 14.00 | 14.15 | 588,623 | -0.06(-0.42%) |
Jan 28, 2011 | 14.33 | 14.46 | 14.08 | 14.21 | 696,469 | -0.17(-1.18%) |
Jan 27, 2011 | 14.39 | 14.50 | 14.16 | 14.38 | 377,752 | -0.07(-0.48%) |
Jan 26, 2011 | 14.25 | 14.54 | 14.05 | 14.45 | 824,949 | +0.19(+1.33%) |
Jan 25, 2011 | 14.11 | 14.27 | 13.93 | 14.26 | 400,169 | +0.15(+1.06%) |
Jan 24, 2011 | 13.95 | 14.15 | 13.82 | 14.11 | 397,647 | +0.14(+1.00%) |
Jan 21, 2011 | 13.98 | 14.02 | 13.80 | 13.97 | 272,702 | +0.02(+0.14%) |
Jan 20, 2011 | 13.80 | 14.00 | 13.72 | 13.95 | 489,479 | +0.16(+1.16%) |
Jan 19, 2011 | 14.09 | 14.09 | 13.79 | 13.79 | 614,143 | -0.25(-1.78%) |
Jan 18, 2011 | 13.89 | 14.04 | 13.82 | 14.04 | 263,132 | +0.07(+0.50%) |
Jan 14, 2011 | 13.95 | 14.01 | 13.75 | 13.97 | 799,346 | +0.06(+0.43%) |
Jan 13, 2011 | 13.68 | 13.93 | 13.52 | 13.91 | 753,697 | +0.33(+2.43%) |
Jan 12, 2011 | 13.70 | 13.70 | 13.50 | 13.58 | 238,842 | -0.09(-0.66%) |
Jan 11, 2011 | 13.49 | 13.76 | 13.39 | 13.67 | 377,706 | +0.26(+1.94%) |
Jan 10, 2011 | 13.23 | 13.49 | 13.00 | 13.41 | 359,392 | +0.16(+1.21%) |
Jan 07, 2011 | 13.06 | 13.33 | 12.53 | 13.25 | 448,017 | +0.13(+0.99%) |
Jan 06, 2011 | 13.11 | 13.15 | 13.01 | 13.12 | 310,535 | +0.00(+0.00%) |
Jan 05, 2011 | 13.03 | 13.13 | 12.90 | 13.12 | 421,479 | +0.07(+0.54%) |
Jan 04, 2011 | 13.05 | 13.05 | 12.73 | 13.05 | 488,760 | +0.03(+0.23%) |
Jan 03, 2011 | 12.76 | 13.05 | 12.74 | 13.02 | 667,373 | +0.32(+2.52%) |
Dec 31, 2010 | 12.97 | 13.14 | 12.67 | 12.70 | 224,217 | -0.27(-2.08%) |
Dec 30, 2010 | 12.75 | 13.03 | 12.72 | 12.97 | 228,956 | +0.15(+1.17%) |
Dec 29, 2010 | 12.63 | 12.82 | 12.50 | 12.82 | 225,872 | +0.19(+1.50%) |
Dec 28, 2010 | 12.69 | 12.77 | 12.58 | 12.63 | 136,344 | -0.06(-0.47%) |
Dec 27, 2010 | 12.73 | 12.75 | 12.57 | 12.69 | 131,999 | -0.10(-0.74%) |
Dec 23, 2010 | 12.85 | 12.85 | 12.72 | 12.79 | 157,540 | -0.06(-0.51%) |
Dec 22, 2010 | 13.07 | 13.09 | 12.66 | 12.85 | 447,683 | -0.33(-2.50%) |
Dec 21, 2010 | 13.27 | 13.27 | 13.03 | 13.18 | 285,058 | -0.02(-0.15%) |
Dec 20, 2010 | 13.30 | 13.34 | 13.05 | 13.20 | 306,267 | -0.08(-0.60%) |
Dec 17, 2010 | 13.17 | 13.32 | 13.02 | 13.28 | 939,832 | +0.14(+1.07%) |
Dec 16, 2010 | 12.93 | 13.24 | 12.93 | 13.14 | 474,812 | +0.21(+1.62%) |
Dec 15, 2010 | 12.73 | 13.09 | 12.66 | 12.93 | 252,201 | +0.23(+1.81%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.45 | 12.70 | 1,814,243 | +0.03(+0.24%) |
Dec 13, 2010 | 12.83 | 12.92 | 12.66 | 12.67 | 844,562 | -0.16(-1.25%) |
Dec 10, 2010 | 12.97 | 12.97 | 12.81 | 12.83 | 552,062 | -0.15(-1.16%) |
Dec 09, 2010 | 13.17 | 13.17 | 12.96 | 12.98 | 431,650 | -0.17(-1.29%) |
Dec 08, 2010 | 12.92 | 13.16 | 12.92 | 13.15 | 528,242 | +0.27(+2.10%) |
Dec 07, 2010 | 13.26 | 13.26 | 12.84 | 12.88 | 1,029,459 | -0.25(-1.90%) |
Dec 06, 2010 | 13.13 | 13.28 | 13.07 | 13.13 | 386,841 | +0.00(+0.00%) |
Dec 03, 2010 | 12.95 | 13.16 | 12.80 | 13.13 | 640,300 | +0.16(+1.23%) |
Dec 02, 2010 | 13.07 | 13.14 | 12.84 | 12.97 | 500,221 | -0.06(-0.46%) |
Dec 01, 2010 | 12.64 | 13.09 | 12.46 | 13.03 | 998,772 | +0.53(+4.24%) |
Nov 30, 2010 | 12.55 | 12.76 | 12.22 | 12.50 | 4,128,099 | -0.15(-1.19%) |
Nov 29, 2010 | 12.75 | 12.89 | 12.52 | 12.65 | 588,212 | -0.20(-1.56%) |
Nov 26, 2010 | 12.69 | 12.87 | 12.68 | 12.85 | 130,137 | +0.06(+0.47%) |
Nov 24, 2010 | 12.65 | 12.79 | 12.79 | 12.79 | 360,877 | +0.23(+1.83%) |
Nov 23, 2010 | 12.58 | 12.70 | 12.45 | 12.56 | 389,881 | -0.19(-1.49%) |
Nov 22, 2010 | 12.60 | 12.80 | 12.46 | 12.75 | 329,097 | +0.07(+0.55%) |
Nov 19, 2010 | 12.61 | 12.76 | 12.49 | 12.68 | 560,548 | +0.09(+0.71%) |
Nov 18, 2010 | 12.24 | 12.72 | 12.24 | 12.59 | 694,179 | +0.48(+3.96%) |
Nov 17, 2010 | 12.21 | 12.34 | 11.89 | 12.11 | 852,116 | -0.12(-0.98%) |
Nov 16, 2010 | 12.20 | 12.37 | 12.13 | 12.23 | 384,712 | -0.07(-0.57%) |
Nov 15, 2010 | 12.46 | 12.71 | 12.27 | 12.30 | 711,477 | -0.12(-0.97%) |
Nov 12, 2010 | 12.54 | 12.72 | 12.34 | 12.42 | 760,337 | -0.22(-1.74%) |
Nov 11, 2010 | 12.42 | 12.94 | 12.42 | 12.64 | 765,873 | +0.10(+0.80%) |
Nov 10, 2010 | 12.39 | 12.57 | 12.27 | 12.54 | 349,704 | +0.19(+1.54%) |
Nov 09, 2010 | 12.55 | 12.69 | 12.27 | 12.35 | 245,589 | -0.10(-0.80%) |
Nov 08, 2010 | 12.33 | 12.49 | 12.24 | 12.45 | 216,167 | +0.05(+0.40%) |
Nov 05, 2010 | 12.16 | 12.48 | 12.10 | 12.40 | 421,304 | +0.19(+1.56%) |
Nov 04, 2010 | 12.50 | 13.27 | 12.15 | 12.21 | 822,768 | -0.26(-2.09%) |
Nov 03, 2010 | 11.87 | 12.47 | 11.87 | 12.47 | 767,820 | +0.69(+5.86%) |
Nov 02, 2010 | 11.44 | 11.84 | 11.44 | 11.78 | 793,151 | +0.73(+6.61%) |