Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.06 | 13.98 | 13.03 | 13.75 | 217,624 | +0.77(+5.93%) |
Jan 28, 2011 | 13.34 | 13.34 | 12.86 | 12.98 | 151,013 | -0.34(-2.55%) |
Jan 27, 2011 | 13.40 | 13.51 | 13.25 | 13.32 | 131,738 | -0.04(-0.30%) |
Jan 26, 2011 | 13.49 | 13.55 | 13.22 | 13.36 | 159,553 | -0.06(-0.45%) |
Jan 25, 2011 | 13.71 | 13.86 | 13.39 | 13.42 | 90,166 | -0.41(-2.96%) |
Jan 24, 2011 | 13.50 | 13.91 | 13.16 | 13.83 | 80,668 | +0.38(+2.83%) |
Jan 21, 2011 | 14.27 | 14.37 | 13.34 | 13.45 | 352,746 | -0.64(-4.54%) |
Jan 20, 2011 | 14.25 | 14.71 | 13.75 | 14.09 | 116,907 | -0.35(-2.42%) |
Jan 19, 2011 | 15.08 | 15.21 | 14.35 | 14.44 | 83,017 | -0.66(-4.37%) |
Jan 18, 2011 | 15.16 | 15.24 | 15.07 | 15.10 | 34,748 | -0.16(-1.05%) |
Jan 14, 2011 | 14.95 | 15.30 | 14.21 | 15.26 | 91,709 | +0.32(+2.14%) |
Jan 13, 2011 | 14.96 | 15.05 | 14.80 | 14.94 | 163,262 | -0.06(-0.40%) |
Jan 12, 2011 | 14.92 | 15.03 | 14.70 | 15.00 | 133,185 | +0.20(+1.35%) |
Jan 11, 2011 | 14.42 | 15.00 | 14.10 | 14.80 | 85,741 | +0.43(+2.99%) |
Jan 10, 2011 | 14.36 | 14.56 | 14.19 | 14.37 | 38,006 | -0.05(-0.35%) |
Jan 07, 2011 | 14.75 | 14.82 | 14.15 | 14.42 | 138,058 | -0.35(-2.37%) |
Jan 06, 2011 | 14.67 | 14.77 | 14.44 | 14.77 | 80,458 | +0.15(+1.03%) |
Jan 05, 2011 | 14.47 | 14.66 | 14.22 | 14.62 | 62,260 | +0.11(+0.76%) |
Jan 04, 2011 | 14.75 | 14.75 | 14.30 | 14.51 | 89,381 | -0.18(-1.23%) |
Jan 03, 2011 | 14.13 | 15.10 | 14.11 | 14.69 | 105,778 | +0.68(+4.85%) |
Dec 31, 2010 | 14.15 | 14.31 | 14.01 | 14.01 | 58,126 | -0.21(-1.48%) |
Dec 30, 2010 | 14.03 | 14.61 | 14.03 | 14.22 | 50,611 | +0.04(+0.28%) |
Dec 29, 2010 | 14.35 | 14.39 | 14.15 | 14.18 | 45,971 | -0.17(-1.18%) |
Dec 28, 2010 | 14.41 | 14.68 | 14.28 | 14.35 | 32,706 | -0.37(-2.51%) |
Dec 27, 2010 | 14.41 | 14.84 | 14.18 | 14.72 | 35,295 | +0.21(+1.45%) |
Dec 23, 2010 | 14.71 | 14.79 | 14.44 | 14.51 | 53,717 | -0.23(-1.56%) |
Dec 22, 2010 | 14.70 | 14.81 | 14.59 | 14.74 | 39,131 | +0.04(+0.27%) |
Dec 21, 2010 | 14.48 | 14.72 | 14.48 | 14.70 | 64,532 | +0.30(+2.08%) |
Dec 20, 2010 | 14.08 | 14.81 | 14.08 | 14.40 | 51,362 | -0.31(-2.11%) |
Dec 17, 2010 | 14.45 | 14.75 | 14.40 | 14.71 | 280,852 | +0.28(+1.94%) |
Dec 16, 2010 | 14.62 | 14.81 | 14.29 | 14.43 | 76,229 | -0.19(-1.30%) |
Dec 15, 2010 | 14.57 | 14.90 | 14.45 | 14.62 | 111,079 | +0.07(+0.48%) |
Dec 14, 2010 | 14.42 | 14.55 | 14.21 | 14.55 | 135,168 | +0.20(+1.39%) |
Dec 13, 2010 | 15.29 | 15.32 | 14.32 | 14.35 | 102,449 | -0.90(-5.90%) |
Dec 10, 2010 | 15.11 | 15.39 | 15.01 | 15.25 | 84,472 | +0.21(+1.40%) |
Dec 09, 2010 | 15.26 | 15.28 | 15.02 | 15.04 | 110,907 | -0.11(-0.73%) |
Dec 08, 2010 | 14.89 | 15.20 | 14.83 | 15.15 | 128,432 | +0.35(+2.36%) |
Dec 07, 2010 | 14.77 | 15.04 | 14.62 | 14.80 | 162,634 | +0.27(+1.86%) |
Dec 06, 2010 | 14.12 | 14.58 | 14.07 | 14.53 | 129,907 | +0.37(+2.61%) |
Dec 03, 2010 | 13.40 | 14.39 | 13.38 | 14.16 | 139,960 | +0.69(+5.12%) |
Dec 02, 2010 | 13.64 | 13.88 | 13.39 | 13.47 | 98,490 | -0.21(-1.54%) |
Dec 01, 2010 | 13.40 | 13.85 | 13.35 | 13.68 | 84,372 | +0.38(+2.86%) |
Nov 30, 2010 | 13.02 | 13.34 | 12.84 | 13.30 | 107,025 | +0.14(+1.06%) |
Nov 29, 2010 | 12.91 | 13.39 | 12.68 | 13.16 | 94,553 | +0.17(+1.31%) |
Nov 26, 2010 | 12.90 | 13.21 | 12.90 | 12.99 | 25,164 | -0.02(-0.15%) |
Nov 24, 2010 | 12.89 | 13.01 | 13.01 | 13.01 | 80,228 | +0.27(+2.12%) |
Nov 23, 2010 | 12.61 | 12.79 | 12.45 | 12.74 | 65,987 | -0.10(-0.78%) |
Nov 22, 2010 | 12.73 | 12.88 | 12.46 | 12.84 | 56,512 | +0.03(+0.23%) |
Nov 19, 2010 | 12.70 | 12.87 | 12.42 | 12.81 | 128,965 | +0.12(+0.95%) |
Nov 18, 2010 | 12.56 | 12.81 | 12.42 | 12.69 | 97,588 | +0.36(+2.92%) |
Nov 17, 2010 | 12.29 | 12.40 | 12.10 | 12.33 | 61,521 | +0.06(+0.49%) |
Nov 16, 2010 | 12.50 | 12.58 | 12.01 | 12.27 | 116,628 | -0.37(-2.93%) |
Nov 15, 2010 | 12.42 | 12.93 | 12.37 | 12.64 | 144,353 | +0.34(+2.76%) |
Nov 12, 2010 | 12.30 | 12.49 | 12.22 | 12.30 | 124,051 | -0.16(-1.28%) |
Nov 11, 2010 | 11.87 | 12.49 | 11.87 | 12.46 | 112,606 | +0.31(+2.55%) |
Nov 10, 2010 | 12.20 | 12.27 | 11.81 | 12.15 | 153,589 | -0.05(-0.41%) |
Nov 09, 2010 | 12.50 | 12.50 | 12.12 | 12.20 | 107,042 | -0.31(-2.48%) |
Nov 08, 2010 | 12.56 | 12.90 | 12.36 | 12.51 | 97,913 | -0.16(-1.26%) |
Nov 05, 2010 | 12.85 | 12.91 | 12.25 | 12.67 | 202,768 | -0.19(-1.48%) |
Nov 04, 2010 | 12.00 | 12.99 | 11.94 | 12.86 | 434,634 | +0.92(+7.71%) |
Nov 03, 2010 | 11.64 | 11.97 | 11.49 | 11.94 | 209,949 | +0.35(+3.02%) |
Nov 02, 2010 | 10.50 | 11.80 | 10.37 | 11.59 | 742,866 | +1.86(+19.12%) |