Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.25 | 14.37 | 14.06 | 14.18 | 222,144 | -0.03(-0.21%) |
Jan 28, 2011 | 14.40 | 14.70 | 14.17 | 14.21 | 284,958 | -0.25(-1.70%) |
Jan 27, 2011 | 14.50 | 14.50 | 13.87 | 14.45 | 350,541 | -0.04(-0.31%) |
Jan 26, 2011 | 14.31 | 14.50 | 14.00 | 14.50 | 184,523 | +0.27(+1.90%) |
Jan 25, 2011 | 14.12 | 14.32 | 14.05 | 14.23 | 204,035 | +0.05(+0.35%) |
Jan 24, 2011 | 14.04 | 14.24 | 13.99 | 14.18 | 222,420 | +0.18(+1.25%) |
Jan 21, 2011 | 13.98 | 14.18 | 13.93 | 14.00 | 358,182 | +0.15(+1.05%) |
Jan 20, 2011 | 13.81 | 13.97 | 13.77 | 13.86 | 366,673 | -0.01(-0.11%) |
Jan 19, 2011 | 13.84 | 13.94 | 13.70 | 13.87 | 474,126 | -0.03(-0.22%) |
Jan 18, 2011 | 13.20 | 14.04 | 13.13 | 13.90 | 622,184 | +0.62(+4.68%) |
Jan 14, 2011 | 13.03 | 13.32 | 12.94 | 13.28 | 321,696 | +0.27(+2.08%) |
Jan 13, 2011 | 13.13 | 13.26 | 12.88 | 13.01 | 259,768 | -0.16(-1.18%) |
Jan 12, 2011 | 12.95 | 13.20 | 12.91 | 13.16 | 336,821 | +0.37(+2.86%) |
Jan 11, 2011 | 12.89 | 12.89 | 12.73 | 12.80 | 127,240 | -0.04(-0.31%) |
Jan 10, 2011 | 12.54 | 12.89 | 12.50 | 12.84 | 175,951 | +0.23(+1.83%) |
Jan 07, 2011 | 12.82 | 12.82 | 12.33 | 12.61 | 195,543 | -0.12(-0.94%) |
Jan 06, 2011 | 12.93 | 12.93 | 12.67 | 12.73 | 98,763 | -0.15(-1.13%) |
Jan 05, 2011 | 12.48 | 12.94 | 12.42 | 12.87 | 154,842 | +0.34(+2.68%) |
Jan 04, 2011 | 13.05 | 13.13 | 12.41 | 12.54 | 336,397 | -0.51(-3.88%) |
Jan 03, 2011 | 13.23 | 13.37 | 12.97 | 13.04 | 302,005 | -0.03(-0.19%) |
Dec 31, 2010 | 13.25 | 13.27 | 12.96 | 13.07 | 236,094 | -0.19(-1.40%) |
Dec 30, 2010 | 13.25 | 13.43 | 13.25 | 13.25 | 79,331 | -0.03(-0.23%) |
Dec 29, 2010 | 13.48 | 13.48 | 13.27 | 13.28 | 76,828 | -0.18(-1.30%) |
Dec 28, 2010 | 13.65 | 13.68 | 13.41 | 13.46 | 109,419 | -0.14(-1.03%) |
Dec 27, 2010 | 13.32 | 13.63 | 13.27 | 13.60 | 96,374 | +0.18(+1.34%) |
Dec 23, 2010 | 13.62 | 13.65 | 13.41 | 13.42 | 258,839 | -0.19(-1.36%) |
Dec 22, 2010 | 13.55 | 13.62 | 13.51 | 13.60 | 158,430 | +0.09(+0.63%) |
Dec 21, 2010 | 13.18 | 13.56 | 13.18 | 13.52 | 285,756 | +0.40(+3.05%) |
Dec 20, 2010 | 13.00 | 13.21 | 12.92 | 13.12 | 191,451 | +0.17(+1.28%) |
Dec 17, 2010 | 12.73 | 12.95 | 12.63 | 12.95 | 551,247 | +0.22(+1.73%) |
Dec 16, 2010 | 12.91 | 12.91 | 12.65 | 12.73 | 579,306 | -0.18(-1.40%) |
Dec 15, 2010 | 13.02 | 13.16 | 12.85 | 12.91 | 397,287 | -0.11(-0.81%) |
Dec 14, 2010 | 13.21 | 13.21 | 12.94 | 13.02 | 410,624 | -0.10(-0.76%) |
Dec 13, 2010 | 13.26 | 13.26 | 13.12 | 13.12 | 454,826 | -0.08(-0.57%) |
Dec 10, 2010 | 13.40 | 13.42 | 13.14 | 13.19 | 336,052 | -0.15(-1.13%) |
Dec 09, 2010 | 13.76 | 13.86 | 13.28 | 13.34 | 392,336 | -0.30(-2.20%) |
Dec 08, 2010 | 13.73 | 13.79 | 13.52 | 13.64 | 170,066 | -0.03(-0.22%) |
Dec 07, 2010 | 13.72 | 13.81 | 13.55 | 13.67 | 121,025 | +0.16(+1.15%) |
Dec 06, 2010 | 13.47 | 13.63 | 13.38 | 13.52 | 106,518 | -0.01(-0.11%) |
Dec 03, 2010 | 13.39 | 13.57 | 13.27 | 13.53 | 159,269 | +0.04(+0.33%) |
Dec 02, 2010 | 13.12 | 13.52 | 13.09 | 13.49 | 160,242 | +0.42(+3.22%) |
Dec 01, 2010 | 12.84 | 13.13 | 12.84 | 13.07 | 305,822 | +0.50(+3.97%) |
Nov 30, 2010 | 12.61 | 12.68 | 12.22 | 12.57 | 501,940 | -0.22(-1.75%) |
Nov 29, 2010 | 12.67 | 12.82 | 12.55 | 12.79 | 188,600 | -0.01(-0.04%) |
Nov 26, 2010 | 12.82 | 12.90 | 12.77 | 12.80 | 35,201 | -0.12(-0.93%) |
Nov 24, 2010 | 12.62 | 12.92 | 12.92 | 12.92 | 175,525 | +0.45(+3.60%) |
Nov 23, 2010 | 12.58 | 12.60 | 12.29 | 12.47 | 262,754 | -0.31(-2.46%) |
Nov 22, 2010 | 12.69 | 12.87 | 12.59 | 12.78 | 226,939 | +0.05(+0.39%) |
Nov 19, 2010 | 12.57 | 12.82 | 12.43 | 12.73 | 162,768 | +0.08(+0.67%) |
Nov 18, 2010 | 12.51 | 12.82 | 12.51 | 12.65 | 226,021 | +0.32(+2.63%) |
Nov 17, 2010 | 12.34 | 12.48 | 12.19 | 12.33 | 300,317 | -0.01(-0.04%) |
Nov 16, 2010 | 12.71 | 12.74 | 12.20 | 12.33 | 412,474 | -0.50(-3.93%) |
Nov 15, 2010 | 13.33 | 13.33 | 12.78 | 12.83 | 576,504 | -0.45(-3.38%) |
Nov 12, 2010 | 13.57 | 13.77 | 13.21 | 13.28 | 234,146 | -0.46(-3.37%) |
Nov 11, 2010 | 13.96 | 13.96 | 13.73 | 13.75 | 179,564 | -0.36(-2.55%) |
Nov 10, 2010 | 13.57 | 14.46 | 13.46 | 14.11 | 816,133 | +0.58(+4.28%) |
Nov 09, 2010 | 13.87 | 13.93 | 13.46 | 13.53 | 172,981 | -0.33(-2.41%) |
Nov 08, 2010 | 13.94 | 13.95 | 13.71 | 13.86 | 156,207 | -0.14(-1.03%) |
Nov 05, 2010 | 13.73 | 14.08 | 13.69 | 14.01 | 233,775 | +0.27(+2.00%) |
Nov 04, 2010 | 13.57 | 13.77 | 13.49 | 13.73 | 240,172 | +0.38(+2.88%) |
Nov 03, 2010 | 13.11 | 13.38 | 13.06 | 13.35 | 290,837 | +0.25(+1.94%) |
Nov 02, 2010 | 12.78 | 13.13 | 12.68 | 13.09 | 248,861 | +0.42(+3.35%) |