Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.28 | 13.46 | 13.24 | 13.44 | 17,075 | +0.14(+1.05%) |
Jan 28, 2011 | 13.12 | 13.39 | 13.10 | 13.30 | 25,860 | +0.07(+0.53%) |
Jan 27, 2011 | 13.30 | 13.44 | 13.21 | 13.23 | 30,235 | -0.10(-0.75%) |
Jan 26, 2011 | 13.15 | 13.40 | 13.10 | 13.33 | 31,030 | +0.18(+1.37%) |
Jan 25, 2011 | 13.50 | 13.50 | 13.10 | 13.15 | 39,295 | -0.34(-2.49%) |
Jan 24, 2011 | 13.98 | 14.05 | 13.46 | 13.49 | 16,502 | -0.51(-3.67%) |
Jan 21, 2011 | 13.58 | 14.05 | 13.50 | 14.00 | 14,663 | +0.49(+3.63%) |
Jan 20, 2011 | 14.02 | 14.06 | 13.17 | 13.51 | 78,032 | -0.59(-4.18%) |
Jan 19, 2011 | 14.17 | 14.23 | 14.09 | 14.10 | 20,015 | -0.11(-0.79%) |
Jan 18, 2011 | 13.94 | 14.24 | 13.89 | 14.21 | 44,438 | +0.28(+1.99%) |
Jan 14, 2011 | 14.01 | 14.05 | 13.67 | 13.93 | 27,105 | -0.09(-0.67%) |
Jan 13, 2011 | 14.00 | 14.32 | 13.80 | 14.03 | 13,825 | -0.30(-2.09%) |
Jan 12, 2011 | 13.99 | 14.39 | 13.89 | 14.33 | 29,586 | +0.53(+3.83%) |
Jan 11, 2011 | 13.71 | 14.14 | 13.66 | 13.80 | 24,759 | +0.30(+2.22%) |
Jan 10, 2011 | 13.91 | 13.93 | 13.46 | 13.50 | 40,457 | -0.44(-3.19%) |
Jan 07, 2011 | 14.23 | 14.23 | 13.90 | 13.94 | 35,516 | -0.18(-1.24%) |
Jan 06, 2011 | 14.37 | 14.39 | 14.04 | 14.12 | 27,317 | -0.33(-2.28%) |
Jan 05, 2011 | 14.36 | 14.58 | 14.23 | 14.45 | 11,561 | +0.09(+0.65%) |
Jan 04, 2011 | 14.52 | 14.52 | 14.17 | 14.36 | 51,280 | -0.05(-0.37%) |
Jan 03, 2011 | 14.66 | 14.75 | 14.35 | 14.41 | 11,348 | +0.03(+0.21%) |
Dec 31, 2010 | 14.36 | 14.56 | 14.30 | 14.38 | 18,335 | +0.04(+0.26%) |
Dec 30, 2010 | 14.08 | 14.37 | 14.04 | 14.34 | 30,500 | +0.23(+1.65%) |
Dec 29, 2010 | 14.01 | 14.24 | 14.00 | 14.11 | 34,472 | +0.26(+1.88%) |
Dec 28, 2010 | 13.90 | 13.99 | 13.85 | 13.85 | 5,615 | -0.01(-0.07%) |
Dec 27, 2010 | 13.99 | 13.99 | 13.85 | 13.86 | 2,708 | +0.04(+0.29%) |
Dec 23, 2010 | 13.80 | 14.00 | 13.80 | 13.82 | 14,150 | -0.13(-0.93%) |
Dec 22, 2010 | 13.90 | 13.99 | 13.79 | 13.95 | 18,165 | +0.15(+1.09%) |
Dec 21, 2010 | 13.36 | 13.87 | 13.35 | 13.80 | 36,012 | +0.26(+1.92%) |
Dec 20, 2010 | 13.79 | 13.79 | 13.36 | 13.54 | 22,376 | +0.05(+0.39%) |
Dec 17, 2010 | 13.51 | 13.71 | 13.46 | 13.49 | 31,447 | -0.06(-0.46%) |
Dec 16, 2010 | 14.01 | 14.11 | 13.55 | 13.55 | 37,379 | -0.45(-3.22%) |
Dec 15, 2010 | 14.10 | 14.35 | 13.79 | 14.00 | 22,773 | -0.17(-1.20%) |
Dec 14, 2010 | 14.13 | 14.24 | 13.99 | 14.17 | 79,545 | +0.14(+0.99%) |
Dec 13, 2010 | 13.12 | 14.65 | 13.12 | 14.03 | 282,311 | +1.54(+12.33%) |
Dec 10, 2010 | 12.49 | 12.49 | 12.27 | 12.49 | 22,425 | +0.40(+3.31%) |
Dec 09, 2010 | 11.54 | 12.14 | 11.25 | 12.09 | 22,520 | +0.51(+4.37%) |
Dec 08, 2010 | 11.24 | 11.59 | 11.21 | 11.58 | 9,290 | +0.32(+2.88%) |
Dec 07, 2010 | 11.38 | 11.48 | 11.26 | 11.26 | 19,189 | +0.06(+0.54%) |
Dec 06, 2010 | 10.91 | 11.20 | 10.81 | 11.20 | 22,600 | +0.22(+2.00%) |
Dec 03, 2010 | 10.88 | 11.02 | 10.83 | 10.98 | 26,850 | +0.03(+0.27%) |
Dec 02, 2010 | 10.74 | 11.03 | 10.74 | 10.95 | 25,447 | +0.15(+1.39%) |
Dec 01, 2010 | 10.65 | 10.80 | 10.65 | 10.80 | 15,526 | +0.14(+1.31%) |
Nov 30, 2010 | 10.72 | 10.73 | 10.51 | 10.66 | 11,055 | -0.12(-1.11%) |
Nov 29, 2010 | 10.70 | 10.78 | 10.49 | 10.78 | 14,507 | +0.03(+0.27%) |
Nov 26, 2010 | 10.71 | 10.75 | 10.57 | 10.75 | 2,673 | +0.09(+0.86%) |
Nov 24, 2010 | 10.70 | 10.66 | 10.66 | 10.66 | 8,390 | +0.06(+0.57%) |
Nov 23, 2010 | 10.51 | 10.61 | 10.45 | 10.60 | 12,905 | +0.01(+0.09%) |
Nov 22, 2010 | 10.66 | 10.80 | 10.54 | 10.59 | 21,575 | -0.10(-0.94%) |
Nov 19, 2010 | 10.60 | 10.76 | 10.60 | 10.69 | 8,905 | +0.09(+0.85%) |
Nov 18, 2010 | 10.67 | 10.87 | 10.60 | 10.60 | 23,262 | -0.09(-0.84%) |
Nov 17, 2010 | 10.41 | 10.70 | 10.41 | 10.69 | 14,745 | +0.13(+1.23%) |
Nov 16, 2010 | 10.67 | 10.67 | 10.42 | 10.56 | 14,857 | -0.16(-1.49%) |
Nov 15, 2010 | 10.64 | 10.76 | 10.52 | 10.72 | 12,300 | +0.17(+1.61%) |
Nov 12, 2010 | 10.52 | 10.60 | 10.41 | 10.55 | 6,450 | -0.01(-0.10%) |
Nov 11, 2010 | 10.50 | 10.58 | 10.40 | 10.56 | 10,220 | +0.03(+0.24%) |
Nov 10, 2010 | 10.50 | 10.60 | 10.47 | 10.53 | 17,754 | +0.00(+0.04%) |
Nov 09, 2010 | 10.72 | 10.79 | 10.48 | 10.53 | 23,850 | -0.19(-1.77%) |
Nov 08, 2010 | 10.48 | 10.75 | 10.46 | 10.72 | 18,460 | +0.14(+1.34%) |
Nov 05, 2010 | 10.42 | 10.62 | 10.42 | 10.58 | 16,257 | +0.12(+1.13%) |
Nov 04, 2010 | 10.40 | 10.58 | 10.40 | 10.46 | 26,500 | +0.15(+1.45%) |
Nov 03, 2010 | 10.29 | 10.38 | 10.29 | 10.31 | 14,790 | +0.02(+0.21%) |
Nov 02, 2010 | 10.37 | 10.44 | 10.29 | 10.29 | 17,690 | -0.03(-0.30%) |