Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.60 | 13.70 | 13.49 | 13.49 | 813,155 | -0.03(-0.25%) |
Jan 28, 2011 | 13.89 | 13.89 | 13.52 | 13.53 | 829,549 | -0.36(-2.57%) |
Jan 27, 2011 | 13.71 | 13.90 | 13.69 | 13.88 | 583,917 | +0.14(+1.00%) |
Jan 26, 2011 | 13.78 | 13.80 | 13.68 | 13.75 | 660,219 | +0.03(+0.21%) |
Jan 25, 2011 | 13.55 | 13.72 | 13.52 | 13.72 | 871,644 | +0.17(+1.25%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 615,764 | +0.17(+1.27%) |
Jan 21, 2011 | 13.55 | 13.55 | 13.35 | 13.38 | 714,669 | -0.07(-0.52%) |
Jan 20, 2011 | 13.49 | 13.66 | 13.41 | 13.45 | 1,240,949 | -0.10(-0.74%) |
Jan 19, 2011 | 13.67 | 13.71 | 13.54 | 13.55 | 867,586 | -0.12(-0.85%) |
Jan 18, 2011 | 13.56 | 13.70 | 13.54 | 13.66 | 1,558,751 | +0.13(+0.98%) |
Jan 14, 2011 | 13.49 | 13.58 | 13.49 | 13.53 | 1,084,247 | -0.01(-0.09%) |
Jan 13, 2011 | 13.66 | 13.72 | 13.49 | 13.54 | 719,122 | -0.13(-0.97%) |
Jan 12, 2011 | 13.73 | 13.89 | 13.66 | 13.68 | 659,259 | +0.14(+1.03%) |
Jan 11, 2011 | 13.65 | 13.69 | 13.48 | 13.54 | 987,653 | -0.04(-0.30%) |
Jan 10, 2011 | 13.50 | 13.64 | 13.45 | 13.58 | 887,933 | +0.03(+0.21%) |
Jan 07, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 1,356,069 | -0.07(-0.48%) |
Jan 06, 2011 | 13.48 | 13.65 | 13.44 | 13.62 | 1,372,173 | +0.19(+1.41%) |
Jan 05, 2011 | 13.38 | 13.50 | 13.38 | 13.43 | 1,436,459 | -0.04(-0.27%) |
Jan 04, 2011 | 13.53 | 13.55 | 13.37 | 13.46 | 633,537 | -0.07(-0.49%) |
Jan 03, 2011 | 13.39 | 13.55 | 13.39 | 13.53 | 636,237 | +0.27(+2.01%) |
Dec 31, 2010 | 13.28 | 13.37 | 13.26 | 13.26 | 608,120 | -0.04(-0.28%) |
Dec 30, 2010 | 13.37 | 13.40 | 13.30 | 13.30 | 503,764 | -0.07(-0.55%) |
Dec 29, 2010 | 13.38 | 13.39 | 13.33 | 13.37 | 504,475 | +0.02(+0.18%) |
Dec 28, 2010 | 13.41 | 13.43 | 13.31 | 13.35 | 456,918 | -0.05(-0.34%) |
Dec 27, 2010 | 13.34 | 13.41 | 13.29 | 13.39 | 632,699 | +0.05(+0.37%) |
Dec 23, 2010 | 13.34 | 13.42 | 13.33 | 13.34 | 541,762 | -0.01(-0.09%) |
Dec 22, 2010 | 13.36 | 13.42 | 13.30 | 13.36 | 1,002,286 | +0.02(+0.15%) |
Dec 21, 2010 | 13.35 | 13.36 | 13.32 | 13.34 | 649,909 | +0.03(+0.25%) |
Dec 20, 2010 | 13.33 | 13.40 | 13.28 | 13.30 | 541,628 | +0.01(+0.09%) |
Dec 17, 2010 | 13.33 | 13.35 | 13.26 | 13.29 | 1,072,231 | -0.06(-0.43%) |
Dec 16, 2010 | 13.29 | 13.41 | 13.29 | 13.35 | 413,106 | +0.09(+0.65%) |
Dec 15, 2010 | 13.27 | 13.43 | 13.26 | 13.26 | 1,228,054 | -0.08(-0.59%) |
Dec 14, 2010 | 13.36 | 13.45 | 13.32 | 13.34 | 615,797 | -0.02(-0.18%) |
Dec 13, 2010 | 13.32 | 13.41 | 13.30 | 13.36 | 570,867 | +0.07(+0.53%) |
Dec 10, 2010 | 13.20 | 13.30 | 13.15 | 13.29 | 727,762 | +0.09(+0.68%) |
Dec 09, 2010 | 13.22 | 13.22 | 13.10 | 13.20 | 864,824 | +0.02(+0.12%) |
Dec 08, 2010 | 13.16 | 13.20 | 13.09 | 13.19 | 893,363 | +0.06(+0.47%) |
Dec 07, 2010 | 13.13 | 13.20 | 13.08 | 13.13 | 946,593 | +0.07(+0.57%) |
Dec 06, 2010 | 13.04 | 13.09 | 13.02 | 13.05 | 715,989 | -0.02(-0.16%) |
Dec 03, 2010 | 13.02 | 13.10 | 12.90 | 13.07 | 729,042 | +0.00(+0.00%) |
Dec 02, 2010 | 12.86 | 13.08 | 12.86 | 13.07 | 879,781 | +0.22(+1.69%) |
Dec 01, 2010 | 12.79 | 12.87 | 12.71 | 12.86 | 889,309 | +0.22(+1.72%) |
Nov 30, 2010 | 12.68 | 12.69 | 12.58 | 12.64 | 1,229,819 | -0.14(-1.13%) |
Nov 29, 2010 | 12.65 | 12.81 | 12.55 | 12.78 | 854,289 | +0.06(+0.48%) |
Nov 26, 2010 | 12.73 | 12.79 | 12.71 | 12.72 | 406,486 | -0.10(-0.80%) |
Nov 24, 2010 | 12.71 | 12.82 | 12.82 | 12.82 | 756,480 | +0.19(+1.53%) |
Nov 23, 2010 | 12.63 | 12.70 | 12.57 | 12.63 | 1,147,757 | -0.13(-1.03%) |
Nov 22, 2010 | 12.70 | 12.80 | 12.62 | 12.76 | 926,897 | +0.00(+0.03%) |
Nov 19, 2010 | 12.76 | 12.77 | 12.69 | 12.76 | 561,510 | -0.03(-0.26%) |
Nov 18, 2010 | 12.67 | 12.83 | 12.67 | 12.79 | 885,861 | +0.29(+2.30%) |
Nov 17, 2010 | 12.44 | 12.54 | 12.40 | 12.50 | 965,959 | +0.05(+0.43%) |
Nov 16, 2010 | 12.67 | 12.70 | 12.41 | 12.45 | 1,464,194 | -0.32(-2.54%) |
Nov 15, 2010 | 12.64 | 12.86 | 12.64 | 12.77 | 1,010,876 | +0.19(+1.50%) |
Nov 12, 2010 | 12.70 | 12.74 | 12.58 | 12.58 | 1,172,187 | -0.20(-1.57%) |
Nov 11, 2010 | 12.74 | 12.86 | 12.66 | 12.79 | 1,035,181 | -0.05(-0.35%) |
Nov 10, 2010 | 12.62 | 12.83 | 12.55 | 12.83 | 1,409,138 | +0.20(+1.56%) |
Nov 09, 2010 | 12.90 | 12.91 | 12.61 | 12.63 | 1,458,699 | -0.27(-2.10%) |
Nov 08, 2010 | 12.99 | 13.03 | 12.89 | 12.90 | 1,191,827 | -0.11(-0.85%) |
Nov 05, 2010 | 13.02 | 13.09 | 12.97 | 13.02 | 1,396,648 | -0.02(-0.16%) |
Nov 04, 2010 | 12.97 | 13.04 | 12.90 | 13.04 | 1,534,545 | +0.18(+1.41%) |
Nov 03, 2010 | 12.75 | 12.86 | 12.72 | 12.86 | 950,167 | +0.12(+0.97%) |
Nov 02, 2010 | 12.70 | 12.85 | 12.58 | 12.73 | 1,117,265 | +0.09(+0.75%) |