Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.92 | 13.98 | 13.70 | 13.88 | 586,690 | -0.01(-0.06%) |
Jan 28, 2011 | 14.35 | 14.35 | 13.88 | 13.89 | 691,451 | -0.51(-3.54%) |
Jan 27, 2011 | 14.11 | 14.50 | 14.04 | 14.40 | 636,530 | +0.30(+2.14%) |
Jan 26, 2011 | 14.04 | 14.38 | 13.88 | 14.10 | 1,316,882 | +0.14(+0.99%) |
Jan 25, 2011 | 13.77 | 14.00 | 13.75 | 13.96 | 458,107 | +0.10(+0.75%) |
Jan 24, 2011 | 13.71 | 14.02 | 13.69 | 13.85 | 621,787 | +0.13(+0.91%) |
Jan 21, 2011 | 13.83 | 13.91 | 13.70 | 13.73 | 449,724 | -0.04(-0.28%) |
Jan 20, 2011 | 13.81 | 13.92 | 13.67 | 13.77 | 471,487 | -0.16(-1.18%) |
Jan 19, 2011 | 14.27 | 14.29 | 13.87 | 13.93 | 965,575 | -0.33(-2.33%) |
Jan 18, 2011 | 14.33 | 14.46 | 14.11 | 14.26 | 779,295 | -0.06(-0.45%) |
Jan 14, 2011 | 14.21 | 14.38 | 14.04 | 14.33 | 822,349 | +0.09(+0.61%) |
Jan 13, 2011 | 13.96 | 14.35 | 13.72 | 14.24 | 920,922 | +0.13(+0.92%) |
Jan 12, 2011 | 14.12 | 14.16 | 13.94 | 14.11 | 755,244 | +0.13(+0.89%) |
Jan 11, 2011 | 14.11 | 14.18 | 13.86 | 13.99 | 575,409 | -0.11(-0.76%) |
Jan 10, 2011 | 14.04 | 14.18 | 13.87 | 14.10 | 558,244 | -0.03(-0.18%) |
Jan 07, 2011 | 14.17 | 14.27 | 13.88 | 14.12 | 594,399 | +0.03(+0.24%) |
Jan 06, 2011 | 14.32 | 14.35 | 14.00 | 14.09 | 1,044,624 | +0.09(+0.68%) |
Jan 05, 2011 | 13.96 | 14.23 | 13.85 | 13.99 | 1,183,817 | -0.02(-0.15%) |
Jan 04, 2011 | 14.07 | 14.56 | 13.55 | 14.01 | 4,216,822 | +0.00(+0.00%) |
Jan 03, 2011 | 13.91 | 14.25 | 13.87 | 14.01 | 450,394 | +0.21(+1.53%) |
Dec 31, 2010 | 13.82 | 13.91 | 13.75 | 13.80 | 490,523 | -0.02(-0.16%) |
Dec 30, 2010 | 13.68 | 13.89 | 13.68 | 13.82 | 368,235 | +0.17(+1.26%) |
Dec 29, 2010 | 13.66 | 13.73 | 13.60 | 13.65 | 178,627 | +0.04(+0.32%) |
Dec 28, 2010 | 13.76 | 13.76 | 13.53 | 13.61 | 338,401 | -0.13(-0.94%) |
Dec 27, 2010 | 13.65 | 13.83 | 13.55 | 13.74 | 300,198 | +0.07(+0.49%) |
Dec 23, 2010 | 13.63 | 13.74 | 13.55 | 13.67 | 304,511 | +0.04(+0.27%) |
Dec 22, 2010 | 13.69 | 13.79 | 13.54 | 13.63 | 308,549 | -0.02(-0.16%) |
Dec 21, 2010 | 13.35 | 13.70 | 13.33 | 13.66 | 666,522 | +0.40(+3.03%) |
Dec 20, 2010 | 13.27 | 13.32 | 13.08 | 13.25 | 532,705 | +0.04(+0.33%) |
Dec 17, 2010 | 13.30 | 13.36 | 13.08 | 13.21 | 1,328,793 | -0.10(-0.71%) |
Dec 16, 2010 | 13.20 | 13.42 | 13.08 | 13.31 | 951,152 | +0.18(+1.38%) |
Dec 15, 2010 | 13.17 | 13.29 | 13.07 | 13.12 | 931,062 | -0.02(-0.13%) |
Dec 14, 2010 | 13.16 | 13.28 | 12.94 | 13.14 | 942,363 | +0.06(+0.49%) |
Dec 13, 2010 | 13.46 | 13.46 | 13.06 | 13.08 | 879,201 | -0.28(-2.10%) |
Dec 10, 2010 | 13.23 | 13.37 | 13.13 | 13.36 | 478,290 | +0.15(+1.11%) |
Dec 09, 2010 | 13.38 | 13.39 | 13.19 | 13.21 | 841,786 | -0.06(-0.42%) |
Dec 08, 2010 | 13.57 | 13.57 | 13.25 | 13.27 | 1,020,167 | -0.23(-1.71%) |
Dec 07, 2010 | 13.40 | 13.68 | 13.37 | 13.50 | 933,535 | +0.19(+1.41%) |
Dec 06, 2010 | 13.20 | 13.38 | 13.09 | 13.31 | 1,027,693 | +0.09(+0.65%) |
Dec 03, 2010 | 12.91 | 13.43 | 12.85 | 13.22 | 1,361,195 | +0.24(+1.83%) |
Dec 02, 2010 | 12.74 | 13.04 | 12.65 | 12.99 | 1,201,999 | +0.25(+1.97%) |
Dec 01, 2010 | 12.68 | 12.88 | 12.66 | 12.74 | 654,421 | +0.28(+2.22%) |
Nov 30, 2010 | 12.51 | 12.55 | 12.36 | 12.46 | 951,249 | -0.15(-1.16%) |
Nov 29, 2010 | 12.65 | 12.67 | 12.37 | 12.61 | 766,221 | -0.06(-0.51%) |
Nov 26, 2010 | 12.72 | 12.81 | 12.65 | 12.67 | 294,056 | -0.13(-1.01%) |
Nov 24, 2010 | 12.56 | 12.80 | 12.80 | 12.80 | 1,290,662 | +0.32(+2.59%) |
Nov 23, 2010 | 12.31 | 12.50 | 12.21 | 12.48 | 1,624,562 | +0.10(+0.80%) |
Nov 22, 2010 | 12.26 | 12.40 | 12.17 | 12.38 | 885,700 | +0.07(+0.56%) |
Nov 19, 2010 | 12.07 | 12.62 | 12.02 | 12.31 | 1,566,443 | +0.22(+1.78%) |
Nov 18, 2010 | 12.15 | 12.34 | 12.04 | 12.09 | 679,751 | +0.07(+0.57%) |
Nov 17, 2010 | 11.87 | 12.14 | 11.82 | 12.02 | 940,319 | +0.18(+1.53%) |
Nov 16, 2010 | 11.80 | 11.91 | 11.65 | 11.84 | 665,247 | -0.06(-0.54%) |
Nov 15, 2010 | 12.06 | 12.14 | 11.90 | 11.91 | 588,690 | -0.10(-0.86%) |
Nov 12, 2010 | 11.94 | 12.11 | 11.87 | 12.01 | 630,173 | -0.03(-0.22%) |
Nov 11, 2010 | 11.88 | 12.05 | 11.86 | 12.04 | 657,506 | +0.03(+0.29%) |
Nov 10, 2010 | 12.02 | 12.08 | 11.87 | 12.00 | 770,163 | +0.04(+0.33%) |
Nov 09, 2010 | 12.31 | 12.31 | 11.90 | 11.96 | 673,190 | -0.29(-2.39%) |
Nov 08, 2010 | 12.25 | 12.39 | 12.06 | 12.26 | 368,439 | -0.05(-0.42%) |
Nov 05, 2010 | 12.41 | 12.47 | 12.23 | 12.31 | 724,963 | -0.07(-0.56%) |
Nov 04, 2010 | 12.33 | 12.51 | 12.28 | 12.38 | 1,218,618 | +0.16(+1.34%) |
Nov 03, 2010 | 12.04 | 12.25 | 11.99 | 12.21 | 2,957,704 | +0.21(+1.72%) |
Nov 02, 2010 | 12.01 | 12.08 | 11.86 | 12.01 | 1,391,126 | +0.16(+1.31%) |