Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.35 | 14.75 | 14.26 | 14.67 | 87,534 | +0.40(+2.83%) |
Jan 28, 2011 | 13.97 | 14.29 | 13.87 | 14.27 | 38,005 | +0.29(+2.10%) |
Jan 27, 2011 | 13.99 | 14.05 | 13.95 | 13.97 | 30,793 | +0.00(+0.01%) |
Jan 26, 2011 | 13.86 | 14.13 | 13.83 | 13.97 | 40,878 | +0.22(+1.56%) |
Jan 25, 2011 | 14.10 | 14.10 | 13.56 | 13.76 | 101,304 | -0.32(-2.30%) |
Jan 24, 2011 | 14.05 | 14.33 | 14.05 | 14.08 | 42,182 | -0.03(-0.21%) |
Jan 21, 2011 | 14.09 | 14.23 | 14.03 | 14.11 | 42,562 | +0.03(+0.18%) |
Jan 20, 2011 | 14.32 | 14.32 | 13.79 | 14.09 | 74,948 | -0.32(-2.20%) |
Jan 19, 2011 | 14.25 | 14.51 | 14.19 | 14.40 | 50,644 | +0.21(+1.45%) |
Jan 18, 2011 | 13.94 | 14.22 | 13.92 | 14.20 | 53,358 | +0.23(+1.68%) |
Jan 14, 2011 | 14.02 | 14.10 | 13.94 | 13.96 | 68,145 | -0.03(-0.19%) |
Jan 13, 2011 | 14.11 | 14.13 | 13.86 | 13.99 | 64,084 | -0.06(-0.44%) |
Jan 12, 2011 | 13.91 | 14.15 | 13.89 | 14.05 | 74,381 | +0.20(+1.41%) |
Jan 11, 2011 | 13.50 | 13.89 | 13.37 | 13.86 | 117,946 | +0.46(+3.41%) |
Jan 10, 2011 | 13.27 | 13.45 | 13.27 | 13.40 | 25,671 | +0.04(+0.27%) |
Jan 07, 2011 | 13.38 | 13.38 | 13.30 | 13.36 | 23,693 | +0.04(+0.27%) |
Jan 06, 2011 | 13.36 | 13.40 | 13.25 | 13.33 | 44,163 | -0.02(-0.17%) |
Jan 05, 2011 | 13.29 | 13.39 | 13.24 | 13.35 | 19,865 | +0.10(+0.76%) |
Jan 04, 2011 | 13.40 | 13.42 | 13.24 | 13.25 | 43,921 | -0.07(-0.54%) |
Jan 03, 2011 | 13.08 | 13.33 | 13.08 | 13.32 | 71,951 | +0.32(+2.46%) |
Dec 31, 2010 | 12.98 | 13.10 | 12.89 | 13.00 | 45,847 | +0.04(+0.28%) |
Dec 30, 2010 | 13.07 | 13.19 | 12.97 | 12.97 | 68,016 | -0.08(-0.60%) |
Dec 29, 2010 | 13.24 | 13.29 | 13.04 | 13.04 | 84,662 | -0.16(-1.22%) |
Dec 28, 2010 | 13.34 | 13.34 | 13.09 | 13.21 | 75,816 | -0.06(-0.45%) |
Dec 27, 2010 | 13.22 | 13.34 | 13.13 | 13.27 | 50,920 | +0.08(+0.60%) |
Dec 23, 2010 | 13.38 | 13.41 | 13.15 | 13.19 | 48,347 | -0.14(-1.02%) |
Dec 22, 2010 | 13.32 | 13.36 | 13.24 | 13.32 | 32,410 | -0.00(-0.02%) |
Dec 21, 2010 | 13.24 | 13.36 | 13.19 | 13.33 | 28,616 | +0.13(+0.98%) |
Dec 20, 2010 | 12.91 | 13.26 | 12.88 | 13.20 | 30,754 | +0.27(+2.08%) |
Dec 17, 2010 | 13.18 | 13.20 | 12.80 | 12.93 | 66,851 | -0.28(-2.13%) |
Dec 16, 2010 | 13.21 | 13.29 | 13.17 | 13.21 | 16,538 | -0.03(-0.21%) |
Dec 15, 2010 | 13.28 | 13.29 | 13.19 | 13.24 | 29,668 | -0.00(-0.04%) |
Dec 14, 2010 | 13.45 | 13.45 | 13.15 | 13.24 | 38,515 | -0.18(-1.35%) |
Dec 13, 2010 | 13.23 | 13.42 | 13.23 | 13.42 | 38,858 | +0.14(+1.07%) |
Dec 10, 2010 | 13.27 | 13.40 | 13.16 | 13.28 | 12,463 | -0.01(-0.07%) |
Dec 09, 2010 | 13.49 | 13.55 | 13.27 | 13.29 | 52,589 | -0.07(-0.56%) |
Dec 08, 2010 | 13.58 | 13.59 | 13.29 | 13.36 | 29,214 | -0.09(-0.67%) |
Dec 07, 2010 | 13.47 | 13.70 | 13.46 | 13.46 | 29,112 | +0.05(+0.39%) |
Dec 06, 2010 | 13.24 | 13.42 | 13.16 | 13.40 | 47,715 | +0.20(+1.52%) |
Dec 03, 2010 | 13.25 | 13.27 | 13.14 | 13.20 | 21,240 | -0.06(-0.49%) |
Dec 02, 2010 | 13.04 | 13.27 | 13.02 | 13.27 | 33,209 | +0.18(+1.41%) |
Dec 01, 2010 | 13.02 | 13.19 | 13.02 | 13.08 | 72,484 | +0.05(+0.35%) |
Nov 30, 2010 | 12.96 | 13.07 | 12.96 | 13.04 | 19,561 | -0.12(-0.89%) |
Nov 29, 2010 | 13.08 | 13.15 | 13.00 | 13.15 | 21,437 | +0.06(+0.45%) |
Nov 26, 2010 | 13.04 | 13.16 | 13.03 | 13.10 | 13,737 | -0.07(-0.52%) |
Nov 24, 2010 | 12.97 | 13.16 | 13.16 | 13.16 | 44,309 | +0.12(+0.91%) |
Nov 23, 2010 | 12.92 | 13.10 | 12.91 | 13.05 | 39,185 | +0.03(+0.26%) |
Nov 22, 2010 | 13.07 | 13.07 | 12.92 | 13.01 | 38,820 | -0.01(-0.07%) |
Nov 19, 2010 | 12.76 | 13.03 | 12.76 | 13.02 | 27,020 | +0.21(+1.66%) |
Nov 18, 2010 | 12.77 | 12.99 | 12.63 | 12.81 | 79,202 | +0.21(+1.64%) |
Nov 17, 2010 | 12.66 | 12.76 | 12.58 | 12.60 | 43,562 | +0.14(+1.14%) |
Nov 16, 2010 | 12.87 | 12.87 | 12.15 | 12.46 | 146,233 | -0.66(-5.06%) |
Nov 15, 2010 | 13.13 | 13.13 | 12.79 | 13.13 | 77,928 | -0.01(-0.07%) |
Nov 12, 2010 | 13.34 | 13.37 | 13.07 | 13.13 | 149,596 | -0.15(-1.09%) |
Nov 11, 2010 | 13.48 | 13.48 | 13.21 | 13.28 | 64,133 | -0.21(-1.55%) |
Nov 10, 2010 | 13.36 | 13.50 | 13.11 | 13.49 | 96,429 | +0.22(+1.68%) |
Nov 09, 2010 | 13.09 | 13.49 | 13.03 | 13.27 | 128,201 | +0.24(+1.81%) |
Nov 08, 2010 | 12.91 | 13.05 | 12.76 | 13.03 | 62,769 | +0.13(+0.97%) |
Nov 05, 2010 | 12.63 | 12.91 | 12.63 | 12.91 | 82,732 | +0.24(+1.91%) |
Nov 04, 2010 | 12.70 | 12.70 | 12.57 | 12.66 | 84,366 | +0.11(+0.90%) |
Nov 03, 2010 | 12.56 | 12.58 | 12.31 | 12.55 | 40,955 | +0.04(+0.28%) |
Nov 02, 2010 | 12.43 | 12.58 | 12.30 | 12.52 | 40,112 | +0.13(+1.04%) |