Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.21 | 14.29 | 14.20 | 14.29 | 47,527 | +0.12(+0.85%) |
Jan 28, 2011 | 14.17 | 14.19 | 14.10 | 14.17 | 50,176 | +0.07(+0.49%) |
Jan 27, 2011 | 14.10 | 14.13 | 14.03 | 14.10 | 68,750 | +0.03(+0.22%) |
Jan 26, 2011 | 13.98 | 14.10 | 13.98 | 14.07 | 61,532 | +0.04(+0.29%) |
Jan 25, 2011 | 13.95 | 14.03 | 13.95 | 14.03 | 43,294 | +0.11(+0.79%) |
Jan 24, 2011 | 13.78 | 13.92 | 13.76 | 13.92 | 63,808 | +0.16(+1.16%) |
Jan 21, 2011 | 13.60 | 13.76 | 13.50 | 13.76 | 48,586 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.78 | 13.54 | 13.60 | 49,152 | -0.16(-1.16%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.75 | 13.76 | 49,222 | -0.18(-1.29%) |
Jan 18, 2011 | 13.96 | 13.98 | 13.82 | 13.94 | 33,209 | -0.02(-0.14%) |
Jan 14, 2011 | 13.95 | 14.05 | 13.89 | 13.96 | 69,792 | -0.01(-0.07%) |
Jan 13, 2011 | 13.89 | 13.98 | 13.77 | 13.97 | 63,412 | +0.00(+0.00%) |
Jan 12, 2011 | 13.99 | 14.04 | 13.95 | 13.97 | 48,649 | -0.08(-0.57%) |
Jan 11, 2011 | 14.01 | 14.05 | 13.95 | 14.05 | 61,599 | +0.05(+0.36%) |
Jan 10, 2011 | 13.87 | 14.00 | 13.83 | 14.00 | 60,044 | +0.13(+0.94%) |
Jan 07, 2011 | 13.80 | 13.88 | 13.78 | 13.87 | 37,511 | +0.07(+0.51%) |
Jan 06, 2011 | 13.78 | 13.89 | 13.78 | 13.80 | 50,006 | -0.03(-0.22%) |
Jan 05, 2011 | 13.83 | 13.96 | 13.76 | 13.83 | 94,540 | +0.08(+0.58%) |
Jan 04, 2011 | 13.77 | 13.77 | 13.67 | 13.75 | 37,311 | +0.05(+0.36%) |
Jan 03, 2011 | 13.57 | 13.70 | 13.56 | 13.70 | 46,950 | +0.20(+1.48%) |
Dec 31, 2010 | 13.46 | 13.55 | 13.40 | 13.50 | 32,154 | +0.08(+0.60%) |
Dec 30, 2010 | 13.47 | 13.47 | 13.28 | 13.42 | 26,756 | +0.01(+0.07%) |
Dec 29, 2010 | 13.43 | 13.50 | 13.41 | 13.41 | 25,916 | -0.09(-0.67%) |
Dec 28, 2010 | 13.49 | 13.50 | 13.35 | 13.50 | 39,241 | +0.09(+0.67%) |
Dec 27, 2010 | 13.25 | 13.44 | 13.25 | 13.41 | 47,407 | +0.11(+0.83%) |
Dec 23, 2010 | 13.10 | 13.32 | 13.10 | 13.30 | 41,981 | +0.15(+1.14%) |
Dec 22, 2010 | 13.07 | 13.20 | 12.96 | 13.15 | 63,741 | +0.09(+0.69%) |
Dec 21, 2010 | 13.01 | 13.10 | 12.96 | 13.06 | 52,248 | +0.05(+0.38%) |
Dec 20, 2010 | 13.05 | 13.11 | 12.93 | 13.01 | 60,494 | -0.04(-0.31%) |
Dec 17, 2010 | 13.02 | 13.16 | 12.89 | 13.05 | 59,368 | -0.01(-0.08%) |
Dec 16, 2010 | 12.77 | 13.10 | 12.77 | 13.06 | 91,844 | +0.20(+1.56%) |
Dec 15, 2010 | 13.00 | 13.00 | 12.72 | 12.86 | 59,145 | -0.11(-0.85%) |
Dec 14, 2010 | 13.12 | 13.13 | 12.79 | 12.97 | 128,404 | -0.21(-1.59%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.02 | 13.18 | 84,419 | -0.34(-2.51%) |
Dec 10, 2010 | 13.49 | 13.52 | 13.38 | 13.52 | 49,264 | -0.05(-0.37%) |
Dec 09, 2010 | 13.49 | 13.57 | 13.24 | 13.57 | 99,929 | +0.15(+1.12%) |
Dec 08, 2010 | 13.53 | 13.53 | 13.35 | 13.42 | 48,811 | -0.08(-0.59%) |
Dec 07, 2010 | 13.50 | 13.52 | 13.40 | 13.50 | 50,082 | +0.01(+0.07%) |
Dec 06, 2010 | 13.55 | 13.58 | 13.41 | 13.49 | 62,789 | -0.09(-0.66%) |
Dec 03, 2010 | 13.59 | 13.65 | 13.49 | 13.58 | 40,518 | -0.01(-0.07%) |
Dec 02, 2010 | 13.55 | 13.65 | 13.54 | 13.59 | 53,381 | -0.03(-0.22%) |
Dec 01, 2010 | 13.68 | 13.73 | 13.61 | 13.62 | 43,346 | +0.05(+0.37%) |
Nov 30, 2010 | 13.54 | 13.62 | 13.48 | 13.57 | 41,645 | +0.07(+0.52%) |
Nov 29, 2010 | 13.63 | 13.67 | 13.49 | 13.50 | 41,292 | -0.09(-0.66%) |
Nov 26, 2010 | 13.53 | 13.59 | 13.53 | 13.59 | 16,153 | +0.06(+0.44%) |
Nov 24, 2010 | 13.53 | 13.53 | 13.53 | 13.53 | 42,604 | +0.11(+0.82%) |
Nov 23, 2010 | 13.39 | 13.50 | 13.38 | 13.42 | 32,396 | -0.01(-0.07%) |
Nov 22, 2010 | 13.34 | 13.47 | 13.34 | 13.43 | 38,539 | +0.02(+0.15%) |
Nov 19, 2010 | 13.44 | 13.44 | 13.30 | 13.41 | 34,599 | +0.01(+0.07%) |
Nov 18, 2010 | 13.39 | 13.49 | 13.35 | 13.40 | 51,048 | +0.15(+1.13%) |
Nov 17, 2010 | 13.08 | 13.37 | 12.98 | 13.25 | 81,878 | +0.20(+1.53%) |
Nov 16, 2010 | 13.05 | 13.17 | 12.54 | 13.05 | 182,815 | -0.18(-1.36%) |
Nov 15, 2010 | 13.99 | 14.04 | 12.89 | 13.23 | 167,092 | -0.71(-5.09%) |
Nov 12, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 31,933 | -0.04(-0.29%) |
Nov 11, 2010 | 14.19 | 14.19 | 13.84 | 13.98 | 74,023 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.34 | 14.18 | 14.23 | 42,612 | -0.13(-0.91%) |
Nov 09, 2010 | 14.31 | 14.39 | 14.25 | 14.36 | 61,318 | -0.00(-0.00%) |
Nov 08, 2010 | 14.29 | 14.40 | 14.26 | 14.36 | 37,757 | -0.00(-0.00%) |
Nov 05, 2010 | 14.23 | 14.38 | 14.20 | 14.36 | 39,595 | +0.11(+0.78%) |
Nov 04, 2010 | 14.10 | 14.25 | 14.10 | 14.25 | 40,941 | +0.14(+0.99%) |
Nov 03, 2010 | 14.18 | 14.19 | 14.10 | 14.11 | 24,218 | +0.01(+0.07%) |
Nov 02, 2010 | 14.23 | 14.23 | 14.10 | 14.10 | 26,049 | -0.09(-0.63%) |