Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.96 | 13.12 | 12.94 | 13.03 | 11,226 | +0.09(+0.69%) |
Jan 28, 2011 | 13.35 | 13.35 | 12.84 | 12.94 | 23,351 | -0.37(-2.77%) |
Jan 27, 2011 | 13.39 | 13.39 | 13.25 | 13.31 | 13,662 | -0.06(-0.46%) |
Jan 26, 2011 | 13.17 | 13.37 | 13.17 | 13.37 | 6,755 | +0.28(+2.14%) |
Jan 25, 2011 | 13.08 | 13.32 | 13.01 | 13.09 | 14,410 | +0.08(+0.58%) |
Jan 24, 2011 | 13.41 | 13.48 | 12.96 | 13.02 | 23,948 | -0.31(-2.36%) |
Jan 21, 2011 | 13.60 | 13.66 | 13.32 | 13.33 | 25,877 | -0.26(-1.91%) |
Jan 20, 2011 | 13.83 | 14.01 | 13.59 | 13.59 | 16,538 | -0.28(-2.02%) |
Jan 19, 2011 | 14.25 | 14.27 | 13.82 | 13.87 | 16,645 | -0.44(-3.10%) |
Jan 18, 2011 | 14.40 | 14.41 | 14.23 | 14.31 | 5,328 | -0.08(-0.52%) |
Jan 14, 2011 | 14.27 | 14.39 | 14.22 | 14.39 | 8,205 | +0.12(+0.81%) |
Jan 13, 2011 | 14.43 | 14.48 | 14.27 | 14.27 | 10,728 | -0.11(-0.76%) |
Jan 12, 2011 | 14.43 | 14.45 | 14.30 | 14.38 | 12,760 | -0.04(-0.28%) |
Jan 11, 2011 | 14.17 | 14.42 | 14.03 | 14.42 | 9,898 | +0.32(+2.28%) |
Jan 10, 2011 | 13.95 | 14.16 | 13.95 | 14.10 | 9,146 | -0.05(-0.39%) |
Jan 07, 2011 | 14.19 | 14.23 | 14.04 | 14.16 | 12,021 | -0.08(-0.58%) |
Jan 06, 2011 | 14.16 | 14.25 | 14.07 | 14.24 | 6,804 | -0.01(-0.10%) |
Jan 05, 2011 | 14.27 | 14.27 | 14.10 | 14.25 | 10,403 | -0.08(-0.57%) |
Jan 04, 2011 | 14.38 | 14.44 | 14.24 | 14.34 | 14,617 | -0.08(-0.52%) |
Jan 03, 2011 | 14.75 | 14.75 | 14.34 | 14.41 | 16,147 | -0.27(-1.82%) |
Dec 31, 2010 | 14.44 | 14.68 | 14.44 | 14.68 | 10,467 | +0.15(+1.03%) |
Dec 30, 2010 | 14.38 | 14.53 | 14.37 | 14.53 | 7,017 | +0.08(+0.57%) |
Dec 29, 2010 | 14.53 | 14.63 | 14.44 | 14.44 | 6,455 | -0.13(-0.89%) |
Dec 28, 2010 | 14.60 | 14.66 | 14.44 | 14.57 | 7,123 | -0.07(-0.47%) |
Dec 27, 2010 | 14.61 | 14.64 | 14.41 | 14.64 | 7,067 | -0.05(-0.33%) |
Dec 23, 2010 | 14.81 | 14.81 | 14.57 | 14.69 | 5,581 | -0.19(-1.29%) |
Dec 22, 2010 | 14.79 | 14.90 | 14.49 | 14.88 | 13,980 | +0.14(+0.93%) |
Dec 21, 2010 | 14.77 | 14.83 | 14.58 | 14.75 | 18,490 | +0.08(+0.51%) |
Dec 20, 2010 | 14.84 | 15.01 | 14.67 | 14.67 | 11,407 | -0.14(-0.92%) |
Dec 17, 2010 | 15.00 | 15.03 | 14.67 | 14.81 | 30,208 | -0.22(-1.45%) |
Dec 16, 2010 | 14.92 | 15.09 | 14.82 | 15.03 | 19,686 | +0.01(+0.05%) |
Dec 15, 2010 | 14.53 | 15.02 | 14.53 | 15.02 | 9,693 | +0.53(+3.68%) |
Dec 14, 2010 | 14.68 | 14.75 | 14.19 | 14.49 | 18,050 | -0.08(-0.56%) |
Dec 13, 2010 | 14.42 | 14.65 | 14.25 | 14.57 | 9,908 | +0.10(+0.66%) |
Dec 10, 2010 | 14.57 | 14.57 | 14.17 | 14.47 | 11,633 | -0.05(-0.33%) |
Dec 09, 2010 | 15.03 | 15.03 | 14.42 | 14.52 | 12,224 | -0.27(-1.80%) |
Dec 08, 2010 | 14.98 | 15.03 | 14.75 | 14.79 | 9,237 | -0.15(-1.01%) |
Dec 07, 2010 | 14.34 | 14.94 | 14.10 | 14.94 | 16,613 | +0.63(+4.39%) |
Dec 06, 2010 | 14.94 | 14.94 | 14.16 | 14.31 | 28,909 | -0.61(-4.12%) |
Dec 03, 2010 | 14.81 | 14.97 | 14.71 | 14.92 | 7,324 | +0.16(+1.11%) |
Dec 02, 2010 | 15.15 | 15.15 | 14.33 | 14.76 | 14,908 | -0.36(-2.35%) |
Dec 01, 2010 | 15.23 | 15.34 | 15.02 | 15.11 | 17,677 | -0.19(-1.25%) |
Nov 30, 2010 | 15.21 | 15.44 | 15.16 | 15.31 | 10,256 | -0.14(-0.93%) |
Nov 29, 2010 | 15.71 | 15.71 | 15.26 | 15.45 | 14,290 | -0.26(-1.65%) |
Nov 26, 2010 | 14.88 | 15.71 | 14.88 | 15.71 | 8,385 | +0.69(+4.59%) |
Nov 24, 2010 | 14.58 | 15.02 | 15.02 | 15.02 | 20,916 | +0.46(+3.14%) |
Nov 23, 2010 | 14.72 | 14.79 | 14.52 | 14.56 | 8,903 | -0.29(-1.98%) |
Nov 22, 2010 | 14.63 | 14.89 | 14.57 | 14.85 | 3,571 | +0.10(+0.69%) |
Nov 19, 2010 | 14.77 | 14.77 | 14.57 | 14.75 | 10,318 | -0.02(-0.14%) |
Nov 18, 2010 | 14.60 | 14.77 | 14.56 | 14.77 | 4,306 | +0.21(+1.45%) |
Nov 17, 2010 | 14.60 | 14.60 | 14.42 | 14.56 | 5,096 | -0.03(-0.19%) |
Nov 16, 2010 | 14.57 | 14.77 | 14.54 | 14.59 | 13,079 | -0.03(-0.19%) |
Nov 15, 2010 | 14.51 | 14.66 | 14.49 | 14.62 | 2,311 | +0.00(+0.00%) |
Nov 12, 2010 | 14.54 | 14.70 | 14.47 | 14.62 | 3,910 | -0.04(-0.28%) |
Nov 11, 2010 | 14.89 | 14.91 | 14.64 | 14.66 | 6,746 | -0.32(-2.13%) |
Nov 10, 2010 | 14.60 | 14.98 | 14.60 | 14.97 | 4,537 | +0.21(+1.42%) |
Nov 09, 2010 | 15.02 | 15.02 | 14.76 | 14.76 | 6,719 | -0.22(-1.45%) |
Nov 08, 2010 | 14.91 | 15.06 | 14.50 | 14.98 | 15,731 | +0.09(+0.64%) |
Nov 05, 2010 | 14.39 | 14.91 | 14.39 | 14.89 | 8,880 | +0.50(+3.49%) |
Nov 04, 2010 | 14.91 | 14.91 | 14.11 | 14.38 | 49,594 | -0.51(-3.41%) |
Nov 03, 2010 | 14.87 | 14.99 | 14.80 | 14.89 | 9,643 | -0.01(-0.09%) |
Nov 02, 2010 | 14.73 | 14.95 | 14.59 | 14.91 | 17,122 | +0.35(+2.42%) |