Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.08 | 13.08 | 12.87 | 12.90 | 10,187 | -0.05(-0.39%) |
Jan 28, 2011 | 12.97 | 13.05 | 12.80 | 12.95 | 661,779 | -0.12(-0.92%) |
Jan 27, 2011 | 13.00 | 13.20 | 12.98 | 13.07 | 16,689 | +0.04(+0.31%) |
Jan 26, 2011 | 13.00 | 13.15 | 13.00 | 13.03 | 55,637 | +0.01(+0.08%) |
Jan 25, 2011 | 13.10 | 13.25 | 13.00 | 13.02 | 12,347 | -0.18(-1.36%) |
Jan 24, 2011 | 13.10 | 13.50 | 13.10 | 13.20 | 32,145 | -0.40(-2.94%) |
Jan 21, 2011 | 13.60 | 13.67 | 13.60 | 13.60 | 11,323 | -0.05(-0.37%) |
Jan 20, 2011 | 13.50 | 13.70 | 13.50 | 13.65 | 18,952 | -0.13(-0.94%) |
Jan 19, 2011 | 13.75 | 13.78 | 13.70 | 13.78 | 10,632 | +0.02(+0.15%) |
Jan 18, 2011 | 13.61 | 13.87 | 13.61 | 13.76 | 21,174 | -0.10(-0.72%) |
Jan 14, 2011 | 13.87 | 13.87 | 13.79 | 13.86 | 14,176 | +0.07(+0.51%) |
Jan 13, 2011 | 13.79 | 13.79 | 13.61 | 13.79 | 7,534 | +0.10(+0.73%) |
Jan 12, 2011 | 13.50 | 13.75 | 13.50 | 13.69 | 24,523 | +0.34(+2.55%) |
Jan 11, 2011 | 13.40 | 13.40 | 13.25 | 13.35 | 6,819 | +0.00(+0.00%) |
Jan 10, 2011 | 13.15 | 13.35 | 13.12 | 13.35 | 19,926 | +0.03(+0.23%) |
Jan 07, 2011 | 13.37 | 13.37 | 13.15 | 13.32 | 8,571 | -0.07(-0.52%) |
Jan 06, 2011 | 13.45 | 13.45 | 13.20 | 13.39 | 21,615 | -0.06(-0.45%) |
Jan 05, 2011 | 13.25 | 13.54 | 13.25 | 13.45 | 26,028 | -0.09(-0.66%) |
Jan 04, 2011 | 13.70 | 13.70 | 13.42 | 13.54 | 5,973 | +0.10(+0.74%) |
Jan 03, 2011 | 13.41 | 13.44 | 13.41 | 13.44 | 17,202 | +0.36(+2.75%) |
Dec 31, 2010 | 12.97 | 13.40 | 12.97 | 13.08 | 5,387 | -0.15(-1.13%) |
Dec 30, 2010 | 12.89 | 13.25 | 12.89 | 13.23 | 27,850 | +0.11(+0.84%) |
Dec 29, 2010 | 13.00 | 13.20 | 12.90 | 13.12 | 26,299 | +0.30(+2.34%) |
Dec 28, 2010 | 12.76 | 12.87 | 12.76 | 12.82 | 9,362 | -0.04(-0.31%) |
Dec 27, 2010 | 12.86 | 13.00 | 12.86 | 12.86 | 20,895 | -0.12(-0.92%) |
Dec 23, 2010 | 12.87 | 13.03 | 12.87 | 12.98 | 9,824 | -0.02(-0.15%) |
Dec 22, 2010 | 13.01 | 13.09 | 12.90 | 13.00 | 22,789 | -0.14(-1.07%) |
Dec 21, 2010 | 13.28 | 13.28 | 13.10 | 13.14 | 56,864 | +0.01(+0.08%) |
Dec 20, 2010 | 13.00 | 13.15 | 13.00 | 13.13 | 14,142 | +0.12(+0.92%) |
Dec 17, 2010 | 13.00 | 13.09 | 12.98 | 13.01 | 19,066 | -0.11(-0.84%) |
Dec 16, 2010 | 13.00 | 13.14 | 13.00 | 13.12 | 20,807 | +0.07(+0.54%) |
Dec 15, 2010 | 13.22 | 13.22 | 13.04 | 13.05 | 32,162 | -0.50(-3.69%) |
Dec 14, 2010 | 13.32 | 13.55 | 13.32 | 13.55 | 7,945 | +0.17(+1.27%) |
Dec 13, 2010 | 13.25 | 13.42 | 13.25 | 13.38 | 15,084 | +0.33(+2.53%) |
Dec 10, 2010 | 13.02 | 13.24 | 13.02 | 13.05 | 8,136 | -0.06(-0.46%) |
Dec 09, 2010 | 13.11 | 13.24 | 13.11 | 13.11 | 11,334 | -0.21(-1.58%) |
Dec 08, 2010 | 13.07 | 13.32 | 13.07 | 13.32 | 11,702 | -0.10(-0.75%) |
Dec 07, 2010 | 13.68 | 13.68 | 13.26 | 13.42 | 5,976 | +0.28(+2.13%) |
Dec 06, 2010 | 13.49 | 13.49 | 13.13 | 13.14 | 8,620 | -0.36(-2.67%) |
Dec 03, 2010 | 13.44 | 13.91 | 13.44 | 13.50 | 26,587 | -0.22(-1.60%) |
Dec 02, 2010 | 13.68 | 13.85 | 13.68 | 13.72 | 17,742 | +0.12(+0.88%) |
Dec 01, 2010 | 13.55 | 13.95 | 13.55 | 13.60 | 5,684 | -0.02(-0.15%) |
Nov 30, 2010 | 13.86 | 13.86 | 13.51 | 13.62 | 7,921 | +0.06(+0.44%) |
Nov 29, 2010 | 13.56 | 13.90 | 13.56 | 13.56 | 6,185 | +0.05(+0.37%) |
Nov 26, 2010 | 13.53 | 13.88 | 13.51 | 13.51 | 19,166 | -0.10(-0.73%) |
Nov 24, 2010 | 13.36 | 13.61 | 13.61 | 13.61 | 17,717 | -0.04(-0.29%) |
Nov 23, 2010 | 13.77 | 13.93 | 13.10 | 13.65 | 30,399 | -0.36(-2.57%) |
Nov 22, 2010 | 14.06 | 14.25 | 13.90 | 14.01 | 12,733 | +0.01(+0.07%) |
Nov 19, 2010 | 14.00 | 14.60 | 14.00 | 14.00 | 52,269 | -0.50(-3.45%) |
Nov 18, 2010 | 14.41 | 15.00 | 14.41 | 14.50 | 9,849 | -0.20(-1.36%) |
Nov 17, 2010 | 14.41 | 14.70 | 13.90 | 14.70 | 14,015 | -0.23(-1.54%) |
Nov 16, 2010 | 14.17 | 14.95 | 14.17 | 14.93 | 15,780 | -0.02(-0.13%) |
Nov 15, 2010 | 14.77 | 15.20 | 14.77 | 14.95 | 14,068 | -0.28(-1.84%) |
Nov 12, 2010 | 14.95 | 15.25 | 14.63 | 15.23 | 17,281 | -0.07(-0.46%) |
Nov 11, 2010 | 15.32 | 15.42 | 15.00 | 15.30 | 14,070 | -0.13(-0.84%) |
Nov 10, 2010 | 14.85 | 15.70 | 14.85 | 15.43 | 13,763 | -0.07(-0.45%) |
Nov 09, 2010 | 15.69 | 15.69 | 15.18 | 15.50 | 8,573 | -0.10(-0.64%) |
Nov 08, 2010 | 15.59 | 15.75 | 15.59 | 15.60 | 12,429 | +0.19(+1.23%) |
Nov 05, 2010 | 15.40 | 15.50 | 15.40 | 15.41 | 9,779 | -0.84(-5.17%) |
Nov 04, 2010 | 16.01 | 16.35 | 16.01 | 16.25 | 12,212 | +0.31(+1.94%) |
Nov 03, 2010 | 15.75 | 15.95 | 15.75 | 15.94 | 10,539 | +0.34(+2.18%) |
Nov 02, 2010 | 15.76 | 15.80 | 15.55 | 15.60 | 21,723 | +0.25(+1.63%) |