Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.86 | 13.89 | 13.85 | 13.87 | 68,864 | +0.09(+0.63%) |
Jan 28, 2011 | 14.03 | 14.03 | 13.76 | 13.78 | 84,476 | -0.28(-1.99%) |
Jan 27, 2011 | 14.02 | 14.08 | 14.02 | 14.06 | 68,011 | +0.06(+0.42%) |
Jan 26, 2011 | 14.02 | 14.05 | 13.67 | 14.00 | 33,711 | +0.03(+0.24%) |
Jan 25, 2011 | 13.91 | 13.97 | 13.88 | 13.97 | 27,515 | +0.00(+0.03%) |
Jan 24, 2011 | 13.91 | 13.99 | 13.88 | 13.97 | 133,006 | +0.07(+0.49%) |
Jan 21, 2011 | 13.91 | 13.93 | 13.90 | 13.90 | 18,239 | +0.05(+0.36%) |
Jan 20, 2011 | 13.79 | 13.88 | 13.75 | 13.85 | 218,390 | -0.04(-0.26%) |
Jan 19, 2011 | 14.01 | 14.01 | 13.87 | 13.88 | 35,988 | -0.11(-0.81%) |
Jan 18, 2011 | 14.17 | 14.17 | 13.75 | 14.00 | 53,522 | +0.06(+0.41%) |
Jan 14, 2011 | 13.85 | 13.94 | 13.84 | 13.94 | 10,484 | +0.11(+0.80%) |
Jan 13, 2011 | 13.89 | 13.89 | 13.83 | 13.83 | 32,208 | -0.02(-0.12%) |
Jan 12, 2011 | 13.81 | 13.86 | 13.81 | 13.84 | 16,697 | +0.13(+0.91%) |
Jan 11, 2011 | 13.77 | 13.77 | 13.69 | 13.72 | 69,489 | -0.01(-0.05%) |
Jan 10, 2011 | 13.65 | 13.73 | 13.65 | 13.73 | 40,360 | +0.00(+0.02%) |
Jan 07, 2011 | 13.74 | 13.75 | 13.61 | 13.72 | 37,277 | -0.02(-0.17%) |
Jan 06, 2011 | 13.77 | 13.78 | 13.71 | 13.75 | 69,624 | +0.01(+0.09%) |
Jan 05, 2011 | 13.62 | 13.76 | 13.62 | 13.74 | 134,797 | +0.04(+0.33%) |
Jan 04, 2011 | 13.73 | 13.73 | 13.62 | 13.69 | 356,026 | +0.00(+0.02%) |
Jan 03, 2011 | 13.59 | 13.75 | 13.59 | 13.69 | 290,815 | +0.19(+1.39%) |
Dec 31, 2010 | 13.48 | 13.52 | 13.47 | 13.50 | 18,796 | -0.02(-0.18%) |
Dec 30, 2010 | 13.53 | 13.53 | 13.49 | 13.53 | 65,586 | -0.01(-0.05%) |
Dec 29, 2010 | 13.55 | 13.57 | 13.53 | 13.53 | 71,470 | +0.00(+0.00%) |
Dec 28, 2010 | 13.53 | 13.54 | 13.51 | 13.53 | 7,924 | +0.00(+0.00%) |
Dec 27, 2010 | 13.50 | 13.53 | 13.49 | 13.53 | 62,815 | +0.01(+0.07%) |
Dec 23, 2010 | 13.51 | 13.53 | 13.49 | 13.52 | 71,280 | -0.01(-0.10%) |
Dec 22, 2010 | 13.51 | 13.54 | 13.48 | 13.54 | 152,766 | +0.06(+0.42%) |
Dec 21, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 130,142 | +0.09(+0.65%) |
Dec 20, 2010 | 13.49 | 13.49 | 13.35 | 13.39 | 35,553 | +0.04(+0.27%) |
Dec 17, 2010 | 13.21 | 13.36 | 13.21 | 13.36 | 20,300 | +0.01(+0.07%) |
Dec 16, 2010 | 13.17 | 13.36 | 12.95 | 13.35 | 35,671 | +0.07(+0.52%) |
Dec 15, 2010 | 13.28 | 13.33 | 13.28 | 13.28 | 20,393 | -0.03(-0.23%) |
Dec 14, 2010 | 13.31 | 13.39 | 13.31 | 13.31 | 46,899 | +0.00(+0.00%) |
Dec 13, 2010 | 13.36 | 13.38 | 13.31 | 13.31 | 199,619 | -0.02(-0.18%) |
Dec 10, 2010 | 13.39 | 13.39 | 13.27 | 13.33 | 46,236 | +0.09(+0.68%) |
Dec 09, 2010 | 13.26 | 13.26 | 13.21 | 13.24 | 29,179 | +0.06(+0.45%) |
Dec 08, 2010 | 13.12 | 13.18 | 13.07 | 13.18 | 17,293 | +0.05(+0.40%) |
Dec 07, 2010 | 13.20 | 13.20 | 13.13 | 13.13 | 19,455 | +0.03(+0.24%) |
Dec 06, 2010 | 13.11 | 13.13 | 13.08 | 13.10 | 32,039 | -0.02(-0.16%) |
Dec 03, 2010 | 13.03 | 13.12 | 13.03 | 13.12 | 92,417 | +0.02(+0.16%) |
Dec 02, 2010 | 12.96 | 13.10 | 12.94 | 13.10 | 65,121 | +0.18(+1.37%) |
Dec 01, 2010 | 12.83 | 12.94 | 12.83 | 12.92 | 60,276 | +0.28(+2.23%) |
Nov 30, 2010 | 12.63 | 12.68 | 12.59 | 12.64 | 114,044 | -0.09(-0.71%) |
Nov 29, 2010 | 12.69 | 12.73 | 12.61 | 12.73 | 74,190 | -0.03(-0.26%) |
Nov 26, 2010 | 12.72 | 12.77 | 12.52 | 12.77 | 12,249 | -0.09(-0.68%) |
Nov 24, 2010 | 12.76 | 12.85 | 12.85 | 12.85 | 113,233 | +0.19(+1.53%) |
Nov 23, 2010 | 12.72 | 12.73 | 12.65 | 12.66 | 41,670 | -0.21(-1.62%) |
Nov 22, 2010 | 12.80 | 12.87 | 12.79 | 12.87 | 11,869 | +0.00(+0.00%) |
Nov 19, 2010 | 12.82 | 12.87 | 12.78 | 12.87 | 33,251 | +0.02(+0.18%) |
Nov 18, 2010 | 12.75 | 12.87 | 12.75 | 12.84 | 66,900 | +0.19(+1.53%) |
Nov 17, 2010 | 12.70 | 12.70 | 12.63 | 12.65 | 38,311 | +0.00(+0.04%) |
Nov 16, 2010 | 12.76 | 12.78 | 12.58 | 12.64 | 320,033 | -0.23(-1.77%) |
Nov 15, 2010 | 12.91 | 12.97 | 12.87 | 12.87 | 84,805 | +0.02(+0.17%) |
Nov 12, 2010 | 12.95 | 12.97 | 12.83 | 12.85 | 35,752 | -0.16(-1.25%) |
Nov 11, 2010 | 12.98 | 13.01 | 12.93 | 13.01 | 18,695 | -0.04(-0.33%) |
Nov 10, 2010 | 12.96 | 13.06 | 12.93 | 13.06 | 62,697 | +0.04(+0.35%) |
Nov 09, 2010 | 13.13 | 13.16 | 12.97 | 13.01 | 38,400 | -0.14(-1.04%) |
Nov 08, 2010 | 13.15 | 13.16 | 13.11 | 13.15 | 293,586 | -0.01(-0.07%) |
Nov 05, 2010 | 13.17 | 13.17 | 13.11 | 13.16 | 136,533 | +0.01(+0.09%) |
Nov 04, 2010 | 13.03 | 13.16 | 13.03 | 13.15 | 64,522 | +0.26(+2.00%) |
Nov 03, 2010 | 12.83 | 12.89 | 12.55 | 12.89 | 79,023 | +0.06(+0.44%) |
Nov 02, 2010 | 12.83 | 13.06 | 12.82 | 12.83 | 49,214 | +0.11(+0.87%) |