Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.81 | 12.98 | 12.78 | 12.82 | 650,773 | +0.02(+0.18%) |
Jan 28, 2011 | 13.04 | 13.22 | 12.77 | 12.80 | 777,745 | -0.23(-1.78%) |
Jan 27, 2011 | 13.10 | 13.10 | 12.92 | 13.03 | 715,120 | -0.03(-0.23%) |
Jan 26, 2011 | 13.06 | 13.12 | 12.96 | 13.06 | 1,612,586 | +0.01(+0.08%) |
Jan 25, 2011 | 12.91 | 13.10 | 12.90 | 13.05 | 676,113 | +0.07(+0.55%) |
Jan 24, 2011 | 12.84 | 13.05 | 12.81 | 12.98 | 692,470 | +0.12(+0.92%) |
Jan 21, 2011 | 12.82 | 13.00 | 12.81 | 12.86 | 577,222 | +0.12(+0.94%) |
Jan 20, 2011 | 12.84 | 12.95 | 12.70 | 12.74 | 627,293 | -0.17(-1.32%) |
Jan 19, 2011 | 13.05 | 13.10 | 12.87 | 12.91 | 777,285 | -0.16(-1.23%) |
Jan 18, 2011 | 13.08 | 13.17 | 13.03 | 13.07 | 704,909 | -0.07(-0.50%) |
Jan 14, 2011 | 13.05 | 13.16 | 12.98 | 13.14 | 463,596 | +0.07(+0.56%) |
Jan 13, 2011 | 13.24 | 13.26 | 13.04 | 13.06 | 632,467 | -0.16(-1.20%) |
Jan 12, 2011 | 13.06 | 13.32 | 13.06 | 13.22 | 789,729 | +0.23(+1.80%) |
Jan 11, 2011 | 13.09 | 13.14 | 12.97 | 12.99 | 773,159 | -0.04(-0.31%) |
Jan 10, 2011 | 12.85 | 13.13 | 12.74 | 13.03 | 852,136 | +0.14(+1.11%) |
Jan 07, 2011 | 13.08 | 13.10 | 12.84 | 12.89 | 771,433 | -0.18(-1.39%) |
Jan 06, 2011 | 13.13 | 13.24 | 13.05 | 13.07 | 2,504,783 | -0.03(-0.19%) |
Jan 05, 2011 | 12.92 | 13.12 | 12.92 | 13.09 | 797,692 | +0.11(+0.86%) |
Jan 04, 2011 | 13.12 | 13.17 | 12.87 | 12.98 | 1,034,093 | -0.13(-1.03%) |
Jan 03, 2011 | 13.10 | 13.20 | 13.05 | 13.12 | 1,332,981 | +0.12(+0.91%) |
Dec 31, 2010 | 13.12 | 13.14 | 12.99 | 13.00 | 450,188 | -0.15(-1.15%) |
Dec 30, 2010 | 13.20 | 13.25 | 13.15 | 13.15 | 502,247 | -0.08(-0.62%) |
Dec 29, 2010 | 13.30 | 13.34 | 13.23 | 13.23 | 395,592 | -0.06(-0.44%) |
Dec 28, 2010 | 13.28 | 13.34 | 13.27 | 13.29 | 842,831 | +0.01(+0.06%) |
Dec 27, 2010 | 13.15 | 13.32 | 13.12 | 13.28 | 500,848 | +0.09(+0.67%) |
Dec 23, 2010 | 13.33 | 13.37 | 13.19 | 13.19 | 1,058,242 | -0.13(-1.00%) |
Dec 22, 2010 | 13.43 | 13.43 | 13.29 | 13.33 | 990,817 | -0.09(-0.66%) |
Dec 21, 2010 | 13.28 | 13.52 | 13.27 | 13.41 | 1,496,162 | +0.11(+0.86%) |
Dec 20, 2010 | 13.18 | 13.43 | 13.12 | 13.30 | 2,447,408 | +0.16(+1.25%) |
Dec 17, 2010 | 13.12 | 13.19 | 13.10 | 13.14 | 1,235,147 | +0.02(+0.13%) |
Dec 16, 2010 | 12.98 | 13.14 | 12.90 | 13.12 | 990,002 | +0.14(+1.06%) |
Dec 15, 2010 | 13.04 | 13.17 | 12.92 | 12.98 | 1,243,195 | -0.09(-0.68%) |
Dec 14, 2010 | 13.13 | 13.15 | 12.98 | 13.07 | 873,360 | -0.04(-0.30%) |
Dec 13, 2010 | 13.27 | 13.30 | 13.02 | 13.11 | 1,061,095 | -0.11(-0.80%) |
Dec 10, 2010 | 13.33 | 13.35 | 13.21 | 13.22 | 839,404 | -0.09(-0.70%) |
Dec 09, 2010 | 13.41 | 13.47 | 13.29 | 13.31 | 1,696,103 | -0.04(-0.31%) |
Dec 08, 2010 | 13.47 | 13.49 | 13.28 | 13.35 | 1,858,030 | -0.18(-1.34%) |
Dec 07, 2010 | 13.09 | 13.62 | 12.74 | 13.53 | 2,257,745 | +0.41(+3.16%) |
Dec 06, 2010 | 13.31 | 13.31 | 13.07 | 13.12 | 1,135,540 | -0.19(-1.39%) |
Dec 03, 2010 | 13.11 | 13.35 | 13.05 | 13.30 | 989,822 | +0.07(+0.52%) |
Dec 02, 2010 | 12.87 | 13.46 | 12.87 | 13.23 | 1,388,328 | +0.42(+3.25%) |
Dec 01, 2010 | 12.41 | 13.14 | 12.38 | 12.82 | 1,976,710 | +0.58(+4.76%) |
Nov 30, 2010 | 12.01 | 12.23 | 11.86 | 12.23 | 1,616,566 | +0.11(+0.92%) |
Nov 29, 2010 | 12.17 | 12.22 | 12.00 | 12.12 | 461,456 | -0.11(-0.89%) |
Nov 26, 2010 | 12.15 | 12.30 | 12.15 | 12.23 | 205,105 | -0.02(-0.14%) |
Nov 24, 2010 | 12.04 | 12.25 | 12.25 | 12.25 | 440,979 | +0.30(+2.50%) |
Nov 23, 2010 | 11.95 | 11.98 | 11.80 | 11.95 | 542,068 | -0.12(-0.98%) |
Nov 22, 2010 | 12.04 | 12.11 | 11.93 | 12.07 | 571,686 | -0.02(-0.16%) |
Nov 19, 2010 | 12.03 | 12.11 | 11.83 | 12.09 | 559,353 | +0.03(+0.28%) |
Nov 18, 2010 | 12.03 | 12.19 | 12.02 | 12.05 | 303,339 | +0.14(+1.16%) |
Nov 17, 2010 | 12.05 | 12.05 | 11.86 | 11.92 | 404,267 | -0.12(-1.03%) |
Nov 16, 2010 | 12.04 | 12.08 | 11.96 | 12.04 | 793,081 | -0.08(-0.62%) |
Nov 15, 2010 | 12.15 | 12.26 | 12.11 | 12.11 | 349,624 | +0.01(+0.10%) |
Nov 12, 2010 | 12.15 | 12.25 | 12.06 | 12.10 | 339,808 | -0.13(-1.10%) |
Nov 11, 2010 | 12.11 | 12.30 | 12.06 | 12.24 | 316,519 | +0.00(+0.03%) |
Nov 10, 2010 | 12.13 | 12.28 | 12.06 | 12.23 | 783,318 | +0.11(+0.90%) |
Nov 09, 2010 | 12.35 | 12.38 | 12.03 | 12.12 | 301,113 | -0.22(-1.80%) |
Nov 08, 2010 | 12.24 | 12.36 | 12.21 | 12.35 | 347,287 | +0.01(+0.05%) |
Nov 05, 2010 | 12.30 | 12.35 | 12.19 | 12.34 | 550,413 | +0.05(+0.45%) |
Nov 04, 2010 | 12.19 | 12.30 | 12.17 | 12.29 | 550,237 | +0.16(+1.30%) |
Nov 03, 2010 | 12.06 | 12.13 | 12.00 | 12.13 | 674,060 | +0.07(+0.61%) |
Nov 02, 2010 | 11.98 | 12.06 | 11.84 | 12.05 | 463,279 | +0.18(+1.54%) |