Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.88 | 16.25 | 15.88 | 16.11 | 8,970 | +0.57(+3.67%) |
Jan 28, 2011 | 15.95 | 15.95 | 15.41 | 15.54 | 3,130 | -0.74(-4.55%) |
Jan 27, 2011 | 16.10 | 16.28 | 16.08 | 16.28 | 2,418 | +0.03(+0.19%) |
Jan 26, 2011 | 15.79 | 16.25 | 15.79 | 16.25 | 8,615 | +0.52(+3.30%) |
Jan 25, 2011 | 15.84 | 15.84 | 15.68 | 15.73 | 3,285 | -0.08(-0.51%) |
Jan 24, 2011 | 15.48 | 15.81 | 15.48 | 15.81 | 8,430 | +0.22(+1.41%) |
Jan 21, 2011 | 15.25 | 15.68 | 15.25 | 15.59 | 1,730 | +0.35(+2.30%) |
Jan 20, 2011 | 15.09 | 15.26 | 15.08 | 15.24 | 4,000 | -0.08(-0.52%) |
Jan 19, 2011 | 15.45 | 15.45 | 15.32 | 15.32 | 980 | +0.02(+0.13%) |
Jan 18, 2011 | 15.29 | 15.37 | 15.29 | 15.30 | 15,040 | -0.11(-0.71%) |
Jan 14, 2011 | 15.27 | 15.41 | 15.24 | 15.41 | 2,065 | +0.08(+0.53%) |
Jan 13, 2011 | 15.43 | 15.43 | 15.27 | 15.33 | 3,815 | -0.13(-0.84%) |
Jan 12, 2011 | 15.42 | 15.46 | 15.38 | 15.46 | 1,865 | -0.09(-0.59%) |
Jan 11, 2011 | 15.58 | 15.61 | 15.55 | 15.55 | 4,310 | +0.42(+2.77%) |
Jan 10, 2011 | 15.24 | 15.24 | 15.06 | 15.13 | 2,720 | -0.07(-0.47%) |
Jan 07, 2011 | 15.34 | 15.34 | 15.13 | 15.20 | 1,800 | -0.05(-0.32%) |
Jan 06, 2011 | 15.26 | 15.30 | 15.17 | 15.25 | 3,940 | +0.03(+0.23%) |
Jan 05, 2011 | 15.01 | 15.26 | 15.01 | 15.22 | 24,975 | +0.10(+0.69%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.05 | 15.11 | 20,985 | -0.15(-0.97%) |
Dec 31, 2010 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.17%) | |
Dec 30, 2010 | 15.28 | 15.28 | 13.00 | 15.23 | 13,050 | -0.11(-0.73%) |
Dec 29, 2010 | 15.36 | 15.37 | 15.28 | 15.35 | 14,800 | +2.35(+18.05%) |
Dec 23, 2010 | 13.00 | 13.00 | 13.00 | 0 | -2.05(-13.63%) | |
Dec 22, 2010 | 14.68 | 15.10 | 14.68 | 15.05 | 19,500 | +0.44(+3.03%) |
Dec 21, 2010 | 14.58 | 14.65 | 14.57 | 14.61 | 13,800 | +0.06(+0.42%) |
Dec 20, 2010 | 14.45 | 14.57 | 14.41 | 14.55 | 13,400 | +0.03(+0.18%) |
Dec 17, 2010 | 14.51 | 14.52 | 14.39 | 14.52 | 11,350 | +0.00(+0.02%) |
Dec 16, 2010 | 14.67 | 14.67 | 14.51 | 14.52 | 12,575 | -0.21(-1.43%) |
Dec 15, 2010 | 14.74 | 14.95 | 14.63 | 14.73 | 16,240 | -0.05(-0.37%) |
Dec 14, 2010 | 14.78 | 14.79 | 14.73 | 14.79 | 2,750 | +0.41(+2.86%) |
Dec 13, 2010 | 14.21 | 14.65 | 14.21 | 14.37 | 32,125 | +0.42(+3.01%) |
Dec 10, 2010 | 13.85 | 13.95 | 13.85 | 13.95 | 11,250 | +0.10(+0.75%) |
Dec 09, 2010 | 13.98 | 13.98 | 13.82 | 13.85 | 10,655 | +0.03(+0.19%) |
Dec 08, 2010 | 13.87 | 13.87 | 13.82 | 13.83 | 14,500 | +0.05(+0.36%) |
Dec 07, 2010 | 13.97 | 13.97 | 13.73 | 13.78 | 8,900 | -0.24(-1.70%) |
Dec 06, 2010 | 13.77 | 14.08 | 13.77 | 14.01 | 48,670 | +0.26(+1.91%) |
Dec 03, 2010 | 13.64 | 13.76 | 13.61 | 13.75 | 8,505 | +0.05(+0.34%) |
Dec 02, 2010 | 13.55 | 13.79 | 13.55 | 13.70 | 9,765 | +0.37(+2.79%) |
Dec 01, 2010 | 13.00 | 13.33 | 12.95 | 13.33 | 10,300 | +0.56(+4.41%) |
Nov 30, 2010 | 12.81 | 12.91 | 12.57 | 12.77 | 71,183 | -0.18(-1.36%) |
Nov 29, 2010 | 12.58 | 12.95 | 12.58 | 12.95 | 13,000 | +0.27(+2.11%) |
Nov 26, 2010 | 12.69 | 12.69 | 12.57 | 12.68 | 105,508 | +0.18(+1.45%) |
Nov 24, 2010 | 12.43 | 12.50 | 12.50 | 12.50 | 30,305 | +0.30(+2.45%) |
Nov 23, 2010 | 12.24 | 12.24 | 12.09 | 12.20 | 14,260 | -0.17(-1.34%) |
Nov 22, 2010 | 12.22 | 12.36 | 12.22 | 12.36 | 32,100 | -0.00(-0.02%) |
Nov 19, 2010 | 12.23 | 12.40 | 12.23 | 12.37 | 22,720 | +0.09(+0.75%) |
Nov 18, 2010 | 12.20 | 12.27 | 12.12 | 12.27 | 7,200 | +0.25(+2.04%) |
Nov 17, 2010 | 11.96 | 12.09 | 11.93 | 12.03 | 21,450 | +0.16(+1.38%) |
Nov 16, 2010 | 12.10 | 12.10 | 11.86 | 11.86 | 7,595 | -0.43(-3.48%) |
Nov 15, 2010 | 12.36 | 12.45 | 12.29 | 12.29 | 11,115 | -0.05(-0.40%) |
Nov 12, 2010 | 12.47 | 12.47 | 12.30 | 12.34 | 5,800 | -0.23(-1.83%) |
Nov 11, 2010 | 12.44 | 12.57 | 12.42 | 12.57 | 5,200 | -0.04(-0.28%) |
Nov 10, 2010 | 12.49 | 12.62 | 12.46 | 12.60 | 226,400 | +0.17(+1.38%) |
Nov 09, 2010 | 12.79 | 12.79 | 12.37 | 12.43 | 83,100 | -0.21(-1.68%) |
Nov 08, 2010 | 12.88 | 12.88 | 12.58 | 12.65 | 12,800 | -0.27(-2.12%) |
Nov 05, 2010 | 12.58 | 12.92 | 12.58 | 12.92 | 13,600 | -0.00(-0.01%) |
Nov 04, 2010 | 12.79 | 12.92 | 12.79 | 12.92 | 11,745 | +0.25(+1.95%) |
Nov 03, 2010 | 12.65 | 12.70 | 12.57 | 12.67 | 11,700 | -0.08(-0.66%) |
Nov 02, 2010 | 12.54 | 12.76 | 12.54 | 12.76 | 7,300 | +0.33(+2.68%) |