Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.36 | 14.49 | 14.17 | 14.29 | 220,366 | -0.03(-0.21%) |
Jan 28, 2011 | 14.52 | 14.81 | 14.28 | 14.32 | 282,677 | -0.25(-1.70%) |
Jan 27, 2011 | 14.61 | 14.61 | 13.98 | 14.57 | 347,735 | -0.05(-0.31%) |
Jan 26, 2011 | 14.42 | 14.61 | 14.11 | 14.61 | 183,046 | +0.27(+1.90%) |
Jan 25, 2011 | 14.23 | 14.44 | 14.16 | 14.34 | 202,401 | +0.05(+0.35%) |
Jan 24, 2011 | 14.15 | 14.36 | 14.10 | 14.29 | 220,640 | +0.18(+1.25%) |
Jan 21, 2011 | 14.09 | 14.29 | 14.04 | 14.11 | 355,315 | +0.15(+1.05%) |
Jan 20, 2011 | 13.92 | 14.08 | 13.89 | 13.97 | 363,738 | -0.02(-0.11%) |
Jan 19, 2011 | 13.95 | 14.05 | 13.82 | 13.98 | 470,331 | -0.03(-0.22%) |
Jan 18, 2011 | 13.31 | 14.15 | 13.24 | 14.01 | 617,204 | +0.63(+4.68%) |
Jan 14, 2011 | 13.13 | 13.43 | 13.05 | 13.39 | 319,122 | +0.27(+2.08%) |
Jan 13, 2011 | 13.24 | 13.37 | 12.98 | 13.11 | 257,689 | -0.16(-1.18%) |
Jan 12, 2011 | 13.06 | 13.31 | 13.02 | 13.27 | 334,125 | +0.37(+2.86%) |
Jan 11, 2011 | 13.00 | 13.00 | 12.83 | 12.90 | 126,221 | -0.04(-0.31%) |
Jan 10, 2011 | 12.64 | 12.99 | 12.60 | 12.94 | 174,543 | +0.23(+1.83%) |
Jan 07, 2011 | 12.92 | 12.92 | 12.43 | 12.71 | 193,978 | -0.12(-0.94%) |
Jan 06, 2011 | 13.04 | 13.04 | 12.77 | 12.83 | 97,972 | -0.15(-1.13%) |
Jan 05, 2011 | 12.58 | 13.05 | 12.52 | 12.98 | 153,602 | +0.34(+2.68%) |
Jan 04, 2011 | 13.16 | 13.23 | 12.51 | 12.64 | 333,705 | -0.51(-3.88%) |
Jan 03, 2011 | 13.34 | 13.48 | 13.08 | 13.15 | 299,588 | -0.03(-0.19%) |
Dec 31, 2010 | 13.36 | 13.38 | 13.06 | 13.17 | 234,204 | -0.19(-1.40%) |
Dec 30, 2010 | 13.36 | 13.54 | 13.36 | 13.36 | 78,696 | -0.03(-0.23%) |
Dec 29, 2010 | 13.59 | 13.59 | 13.38 | 13.39 | 76,213 | -0.18(-1.30%) |
Dec 28, 2010 | 13.76 | 13.80 | 13.52 | 13.57 | 108,543 | -0.14(-1.03%) |
Dec 27, 2010 | 13.43 | 13.74 | 13.38 | 13.71 | 95,603 | +0.18(+1.34%) |
Dec 23, 2010 | 13.73 | 13.76 | 13.52 | 13.53 | 256,768 | -0.19(-1.36%) |
Dec 22, 2010 | 13.66 | 13.73 | 13.62 | 13.71 | 157,162 | +0.09(+0.63%) |
Dec 21, 2010 | 13.29 | 13.67 | 13.29 | 13.63 | 283,469 | +0.40(+3.05%) |
Dec 20, 2010 | 13.11 | 13.32 | 13.03 | 13.22 | 189,918 | +0.17(+1.28%) |
Dec 17, 2010 | 12.84 | 13.06 | 12.73 | 13.06 | 546,834 | +0.22(+1.73%) |
Dec 16, 2010 | 13.02 | 13.02 | 12.76 | 12.84 | 574,669 | -0.18(-1.40%) |
Dec 15, 2010 | 13.12 | 13.27 | 12.95 | 13.02 | 394,107 | -0.11(-0.81%) |
Dec 14, 2010 | 13.32 | 13.32 | 13.04 | 13.12 | 407,337 | -0.10(-0.76%) |
Dec 13, 2010 | 13.37 | 13.37 | 13.22 | 13.22 | 451,185 | -0.08(-0.57%) |
Dec 10, 2010 | 13.51 | 13.53 | 13.24 | 13.30 | 333,362 | -0.15(-1.13%) |
Dec 09, 2010 | 13.88 | 13.97 | 13.38 | 13.45 | 389,196 | -0.30(-2.20%) |
Dec 08, 2010 | 13.84 | 13.91 | 13.63 | 13.75 | 168,704 | -0.03(-0.22%) |
Dec 07, 2010 | 13.84 | 13.93 | 13.66 | 13.79 | 120,056 | +0.16(+1.15%) |
Dec 06, 2010 | 13.58 | 13.74 | 13.49 | 13.63 | 105,665 | -0.02(-0.11%) |
Dec 03, 2010 | 13.50 | 13.68 | 13.38 | 13.64 | 157,994 | +0.05(+0.33%) |
Dec 02, 2010 | 13.23 | 13.63 | 13.20 | 13.60 | 158,959 | +0.42(+3.22%) |
Dec 01, 2010 | 12.95 | 13.24 | 12.94 | 13.17 | 303,374 | +0.50(+3.97%) |
Nov 30, 2010 | 12.71 | 12.79 | 12.31 | 12.67 | 497,923 | -0.23(-1.75%) |
Nov 29, 2010 | 12.77 | 12.93 | 12.65 | 12.90 | 187,090 | -0.00(-0.04%) |
Nov 26, 2010 | 12.92 | 13.01 | 12.88 | 12.90 | 34,919 | -0.12(-0.93%) |
Nov 24, 2010 | 12.72 | 13.02 | 13.02 | 13.02 | 174,120 | +0.45(+3.60%) |
Nov 23, 2010 | 12.68 | 12.70 | 12.38 | 12.57 | 260,651 | -0.32(-2.46%) |
Nov 22, 2010 | 12.79 | 12.98 | 12.69 | 12.89 | 225,122 | +0.05(+0.39%) |
Nov 19, 2010 | 12.67 | 12.92 | 12.53 | 12.84 | 161,466 | +0.09(+0.67%) |
Nov 18, 2010 | 12.61 | 12.92 | 12.61 | 12.75 | 224,212 | +0.33(+2.63%) |
Nov 17, 2010 | 12.44 | 12.58 | 12.29 | 12.43 | 297,913 | -0.00(-0.04%) |
Nov 16, 2010 | 12.82 | 12.84 | 12.29 | 12.43 | 409,172 | -0.51(-3.93%) |
Nov 15, 2010 | 13.44 | 13.44 | 12.88 | 12.94 | 571,889 | -0.45(-3.38%) |
Nov 12, 2010 | 13.68 | 13.88 | 13.32 | 13.39 | 232,272 | -0.47(-3.37%) |
Nov 11, 2010 | 14.07 | 14.07 | 13.84 | 13.86 | 178,127 | -0.36(-2.55%) |
Nov 10, 2010 | 13.68 | 14.57 | 13.57 | 14.22 | 809,601 | +0.58(+4.28%) |
Nov 09, 2010 | 13.98 | 14.04 | 13.57 | 13.64 | 171,596 | -0.34(-2.41%) |
Nov 08, 2010 | 14.05 | 14.06 | 13.82 | 13.97 | 154,956 | -0.15(-1.03%) |
Nov 05, 2010 | 13.84 | 14.20 | 13.80 | 14.12 | 231,904 | +0.28(+2.00%) |
Nov 04, 2010 | 13.68 | 13.88 | 13.60 | 13.84 | 238,250 | +0.39(+2.88%) |
Nov 03, 2010 | 13.21 | 13.49 | 13.17 | 13.46 | 288,509 | +0.26(+1.94%) |
Nov 02, 2010 | 12.88 | 13.24 | 12.78 | 13.20 | 246,869 | +0.43(+3.35%) |