Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.98 | 12.26 | 11.96 | 12.08 | 31,120 | +0.13(+1.13%) |
Jan 28, 2011 | 12.53 | 12.53 | 11.81 | 11.95 | 55,089 | -0.63(-4.98%) |
Jan 27, 2011 | 12.84 | 12.84 | 12.55 | 12.57 | 15,059 | -0.27(-2.10%) |
Jan 26, 2011 | 12.38 | 12.84 | 12.36 | 12.84 | 28,160 | +0.46(+3.71%) |
Jan 25, 2011 | 11.89 | 12.40 | 11.89 | 12.38 | 38,374 | +0.37(+3.10%) |
Jan 24, 2011 | 11.87 | 12.17 | 11.87 | 12.01 | 20,536 | +0.18(+1.54%) |
Jan 21, 2011 | 12.24 | 12.46 | 11.83 | 11.83 | 47,880 | -0.31(-2.55%) |
Jan 20, 2011 | 12.19 | 12.83 | 12.14 | 12.14 | 49,607 | -0.16(-1.29%) |
Jan 19, 2011 | 12.61 | 12.65 | 12.27 | 12.30 | 36,152 | -0.39(-3.06%) |
Jan 18, 2011 | 12.70 | 12.88 | 12.56 | 12.69 | 37,431 | -0.09(-0.68%) |
Jan 14, 2011 | 12.73 | 12.81 | 12.61 | 12.77 | 44,710 | +0.08(+0.62%) |
Jan 13, 2011 | 12.91 | 12.94 | 12.68 | 12.69 | 50,823 | -0.22(-1.72%) |
Jan 12, 2011 | 13.01 | 13.01 | 12.84 | 12.92 | 11,816 | +0.04(+0.31%) |
Jan 11, 2011 | 12.99 | 13.07 | 12.83 | 12.88 | 28,409 | -0.10(-0.73%) |
Jan 10, 2011 | 13.05 | 13.21 | 12.81 | 12.97 | 89,700 | -0.04(-0.30%) |
Jan 07, 2011 | 13.30 | 13.36 | 12.96 | 13.01 | 25,543 | -0.29(-2.15%) |
Jan 06, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 12,026 | -0.25(-1.87%) |
Jan 05, 2011 | 13.49 | 13.62 | 13.13 | 13.55 | 13,283 | -0.01(-0.06%) |
Jan 04, 2011 | 14.06 | 14.06 | 13.56 | 13.56 | 18,735 | -0.42(-3.00%) |
Jan 03, 2011 | 13.93 | 14.04 | 13.68 | 13.98 | 47,804 | +0.17(+1.26%) |
Dec 31, 2010 | 13.35 | 13.97 | 13.32 | 13.80 | 42,360 | +0.48(+3.57%) |
Dec 30, 2010 | 13.56 | 13.68 | 13.32 | 13.33 | 18,898 | -0.26(-1.92%) |
Dec 29, 2010 | 13.83 | 13.83 | 13.58 | 13.59 | 12,065 | -0.19(-1.38%) |
Dec 28, 2010 | 13.60 | 13.94 | 13.47 | 13.78 | 19,664 | +0.17(+1.22%) |
Dec 27, 2010 | 13.22 | 13.64 | 13.03 | 13.61 | 19,636 | +0.39(+2.94%) |
Dec 23, 2010 | 13.37 | 13.43 | 13.19 | 13.22 | 12,668 | -0.10(-0.77%) |
Dec 22, 2010 | 13.30 | 13.36 | 13.08 | 13.33 | 15,038 | +0.04(+0.30%) |
Dec 21, 2010 | 13.63 | 13.63 | 13.13 | 13.29 | 48,544 | -0.31(-2.27%) |
Dec 20, 2010 | 13.50 | 13.81 | 13.30 | 13.60 | 47,453 | +0.17(+1.24%) |
Dec 17, 2010 | 14.09 | 14.09 | 13.41 | 13.43 | 133,396 | -0.61(-4.35%) |
Dec 16, 2010 | 14.04 | 14.18 | 13.83 | 14.04 | 27,481 | +0.01(+0.06%) |
Dec 15, 2010 | 13.83 | 14.14 | 13.78 | 14.03 | 36,959 | +0.21(+1.55%) |
Dec 14, 2010 | 13.77 | 13.85 | 13.72 | 13.82 | 10,455 | +0.07(+0.52%) |
Dec 13, 2010 | 13.76 | 13.98 | 13.74 | 13.75 | 34,636 | +0.00(+0.00%) |
Dec 10, 2010 | 13.07 | 13.75 | 13.03 | 13.75 | 41,446 | +0.66(+5.02%) |
Dec 09, 2010 | 13.17 | 13.17 | 12.92 | 13.09 | 21,794 | +0.07(+0.55%) |
Dec 08, 2010 | 13.18 | 13.32 | 12.99 | 13.02 | 21,719 | -0.16(-1.25%) |
Dec 07, 2010 | 13.18 | 13.35 | 13.03 | 13.18 | 38,540 | +0.16(+1.21%) |
Dec 06, 2010 | 12.96 | 13.14 | 12.80 | 13.03 | 19,221 | -0.01(-0.06%) |
Dec 03, 2010 | 12.75 | 13.09 | 12.75 | 13.03 | 39,473 | +0.18(+1.41%) |
Dec 02, 2010 | 12.69 | 12.88 | 12.63 | 12.85 | 21,192 | +0.13(+1.05%) |
Dec 01, 2010 | 12.56 | 12.72 | 12.44 | 12.72 | 43,854 | +0.36(+2.92%) |
Nov 30, 2010 | 12.45 | 12.52 | 12.26 | 12.36 | 54,925 | -0.25(-1.99%) |
Nov 29, 2010 | 12.64 | 12.70 | 12.47 | 12.61 | 21,721 | -0.13(-0.99%) |
Nov 26, 2010 | 12.71 | 12.81 | 12.71 | 12.74 | 2,664 | -0.12(-0.92%) |
Nov 24, 2010 | 12.48 | 12.85 | 12.85 | 12.85 | 30,315 | +0.39(+3.15%) |
Nov 23, 2010 | 12.40 | 12.47 | 12.26 | 12.46 | 31,266 | -0.03(-0.25%) |
Nov 22, 2010 | 12.39 | 12.52 | 12.19 | 12.49 | 29,352 | +0.02(+0.19%) |
Nov 19, 2010 | 12.44 | 12.49 | 12.12 | 12.47 | 43,053 | +0.16(+1.34%) |
Nov 18, 2010 | 12.26 | 12.48 | 12.23 | 12.30 | 14,395 | +0.21(+1.75%) |
Nov 17, 2010 | 12.52 | 12.52 | 12.01 | 12.09 | 26,694 | -0.35(-2.78%) |
Nov 16, 2010 | 12.28 | 12.49 | 12.08 | 12.44 | 51,322 | -0.02(-0.19%) |
Nov 15, 2010 | 12.28 | 12.71 | 12.20 | 12.46 | 25,077 | +0.25(+2.06%) |
Nov 12, 2010 | 12.49 | 12.49 | 12.18 | 12.21 | 17,278 | -0.42(-3.30%) |
Nov 11, 2010 | 12.66 | 12.83 | 12.63 | 12.63 | 12,234 | -0.19(-1.47%) |
Nov 10, 2010 | 12.54 | 12.92 | 12.51 | 12.81 | 31,651 | +0.32(+2.58%) |
Nov 09, 2010 | 12.94 | 12.96 | 12.45 | 12.49 | 25,354 | -0.53(-4.04%) |
Nov 08, 2010 | 12.96 | 13.03 | 12.74 | 13.02 | 19,777 | -0.03(-0.24%) |
Nov 05, 2010 | 13.06 | 13.09 | 12.88 | 13.05 | 17,561 | -0.03(-0.24%) |
Nov 04, 2010 | 12.77 | 13.10 | 12.63 | 13.08 | 79,420 | +0.49(+3.87%) |
Nov 03, 2010 | 12.39 | 12.70 | 12.36 | 12.59 | 23,021 | +0.02(+0.19%) |
Nov 02, 2010 | 12.66 | 12.76 | 11.82 | 12.57 | 57,220 | +0.11(+0.88%) |