Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.74 | 13.74 | 13.57 | 13.63 | 1,005,386 | -0.04(-0.31%) |
Jan 28, 2011 | 13.95 | 13.96 | 13.66 | 13.67 | 675,501 | -0.25(-1.82%) |
Jan 27, 2011 | 14.05 | 14.05 | 13.87 | 13.93 | 715,392 | -0.08(-0.60%) |
Jan 26, 2011 | 13.98 | 14.09 | 13.97 | 14.01 | 818,057 | +0.03(+0.21%) |
Jan 25, 2011 | 13.91 | 14.01 | 13.88 | 13.98 | 468,922 | +0.01(+0.05%) |
Jan 24, 2011 | 13.90 | 14.04 | 13.90 | 13.97 | 462,312 | +0.05(+0.37%) |
Jan 21, 2011 | 14.11 | 14.11 | 13.89 | 13.92 | 454,902 | -0.10(-0.74%) |
Jan 20, 2011 | 13.96 | 14.15 | 13.96 | 14.03 | 898,513 | +0.00(+0.02%) |
Jan 19, 2011 | 14.21 | 14.26 | 14.00 | 14.02 | 629,240 | -0.22(-1.53%) |
Jan 18, 2011 | 14.13 | 14.26 | 14.06 | 14.24 | 757,694 | -0.04(-0.25%) |
Jan 14, 2011 | 14.06 | 14.30 | 14.02 | 14.28 | 370,462 | +0.23(+1.62%) |
Jan 13, 2011 | 14.10 | 14.17 | 14.02 | 14.05 | 550,068 | -0.08(-0.57%) |
Jan 12, 2011 | 14.18 | 14.19 | 14.07 | 14.13 | 518,916 | +0.07(+0.48%) |
Jan 11, 2011 | 14.16 | 14.21 | 14.01 | 14.06 | 487,467 | -0.07(-0.48%) |
Jan 10, 2011 | 14.08 | 14.19 | 13.92 | 14.13 | 370,185 | +0.00(+0.02%) |
Jan 07, 2011 | 14.14 | 14.18 | 13.93 | 14.13 | 327,185 | +0.02(+0.14%) |
Jan 06, 2011 | 14.18 | 14.20 | 14.02 | 14.11 | 320,997 | -0.05(-0.32%) |
Jan 05, 2011 | 14.12 | 14.20 | 14.03 | 14.15 | 356,963 | +0.02(+0.14%) |
Jan 04, 2011 | 14.32 | 14.32 | 13.97 | 14.13 | 410,658 | -0.16(-1.09%) |
Jan 03, 2011 | 14.13 | 14.32 | 14.08 | 14.29 | 390,189 | +0.29(+2.04%) |
Dec 31, 2010 | 14.16 | 14.24 | 13.99 | 14.00 | 294,042 | -0.15(-1.08%) |
Dec 30, 2010 | 14.27 | 14.32 | 14.16 | 14.16 | 204,969 | -0.11(-0.77%) |
Dec 29, 2010 | 14.29 | 14.33 | 14.22 | 14.27 | 216,713 | +0.04(+0.25%) |
Dec 28, 2010 | 14.25 | 14.28 | 14.09 | 14.23 | 293,312 | +0.02(+0.16%) |
Dec 27, 2010 | 14.14 | 14.29 | 14.10 | 14.21 | 224,068 | +0.06(+0.41%) |
Dec 23, 2010 | 14.14 | 14.19 | 14.09 | 14.15 | 383,620 | +0.04(+0.28%) |
Dec 22, 2010 | 14.13 | 14.23 | 14.08 | 14.11 | 303,274 | -0.02(-0.14%) |
Dec 21, 2010 | 14.20 | 14.20 | 14.11 | 14.13 | 374,415 | -0.02(-0.14%) |
Dec 20, 2010 | 14.24 | 14.25 | 14.11 | 14.15 | 404,849 | -0.03(-0.21%) |
Dec 17, 2010 | 14.16 | 14.18 | 13.95 | 14.18 | 1,221,321 | +0.04(+0.25%) |
Dec 16, 2010 | 14.03 | 14.19 | 13.97 | 14.14 | 514,102 | +0.15(+1.07%) |
Dec 15, 2010 | 14.08 | 14.12 | 13.97 | 13.99 | 492,795 | -0.11(-0.76%) |
Dec 14, 2010 | 14.03 | 14.19 | 14.01 | 14.10 | 492,392 | +0.12(+0.86%) |
Dec 13, 2010 | 14.07 | 14.07 | 13.98 | 13.98 | 445,759 | +0.03(+0.19%) |
Dec 10, 2010 | 13.74 | 13.96 | 13.74 | 13.95 | 500,638 | +0.25(+1.83%) |
Dec 09, 2010 | 13.84 | 13.86 | 13.66 | 13.70 | 562,388 | -0.06(-0.44%) |
Dec 08, 2010 | 13.76 | 13.89 | 13.75 | 13.76 | 503,848 | +0.02(+0.16%) |
Dec 07, 2010 | 13.86 | 13.90 | 13.71 | 13.74 | 849,461 | -0.01(-0.05%) |
Dec 06, 2010 | 13.75 | 13.83 | 13.73 | 13.75 | 544,682 | -0.02(-0.12%) |
Dec 03, 2010 | 13.78 | 13.82 | 13.69 | 13.76 | 793,723 | -0.06(-0.47%) |
Dec 02, 2010 | 13.97 | 13.98 | 13.81 | 13.83 | 1,222,224 | -0.11(-0.81%) |
Dec 01, 2010 | 14.06 | 14.14 | 13.92 | 13.94 | 922,312 | +0.05(+0.39%) |
Nov 30, 2010 | 13.98 | 13.99 | 13.77 | 13.89 | 960,241 | -0.21(-1.49%) |
Nov 29, 2010 | 13.87 | 14.10 | 13.78 | 14.10 | 783,054 | +0.18(+1.32%) |
Nov 26, 2010 | 13.93 | 14.07 | 13.81 | 13.91 | 468,183 | -0.09(-0.67%) |
Nov 24, 2010 | 13.69 | 14.01 | 14.01 | 14.01 | 1,219,055 | +0.33(+2.45%) |
Nov 23, 2010 | 13.52 | 13.72 | 13.39 | 13.67 | 848,772 | +0.05(+0.33%) |
Nov 22, 2010 | 13.40 | 13.66 | 13.36 | 13.63 | 510,708 | +0.20(+1.46%) |
Nov 19, 2010 | 13.38 | 13.45 | 13.31 | 13.43 | 650,212 | +0.04(+0.29%) |
Nov 18, 2010 | 13.24 | 13.42 | 13.20 | 13.39 | 438,223 | +0.27(+2.04%) |
Nov 17, 2010 | 13.12 | 13.16 | 13.03 | 13.12 | 262,045 | +0.03(+0.20%) |
Nov 16, 2010 | 13.21 | 13.32 | 13.00 | 13.10 | 414,134 | -0.24(-1.76%) |
Nov 15, 2010 | 13.33 | 13.49 | 13.32 | 13.33 | 190,122 | +0.05(+0.41%) |
Nov 12, 2010 | 13.23 | 13.35 | 13.23 | 13.28 | 363,096 | -0.10(-0.72%) |
Nov 11, 2010 | 13.23 | 13.41 | 13.23 | 13.38 | 200,853 | -0.02(-0.12%) |
Nov 10, 2010 | 13.28 | 13.39 | 13.18 | 13.39 | 309,979 | +0.13(+0.95%) |
Nov 09, 2010 | 13.32 | 13.38 | 13.19 | 13.27 | 303,314 | -0.04(-0.29%) |
Nov 08, 2010 | 13.37 | 13.39 | 13.23 | 13.30 | 250,854 | -0.08(-0.63%) |
Nov 05, 2010 | 13.49 | 13.49 | 13.32 | 13.39 | 226,122 | -0.08(-0.62%) |
Nov 04, 2010 | 13.28 | 13.51 | 13.26 | 13.47 | 680,165 | +0.33(+2.50%) |
Nov 03, 2010 | 13.14 | 13.21 | 12.99 | 13.14 | 251,779 | +0.00(+0.00%) |
Nov 02, 2010 | 13.01 | 13.18 | 13.01 | 13.14 | 382,439 | +0.24(+1.87%) |