Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.42 | 14.62 | 14.40 | 14.52 | 332,694 | +0.23(+1.61%) |
Jan 28, 2011 | 14.27 | 14.52 | 14.20 | 14.29 | 217,534 | -0.15(-1.02%) |
Jan 27, 2011 | 14.25 | 14.51 | 14.19 | 14.44 | 113,449 | +0.22(+1.54%) |
Jan 26, 2011 | 14.22 | 14.36 | 14.10 | 14.22 | 191,411 | +0.20(+1.42%) |
Jan 25, 2011 | 13.81 | 14.21 | 13.81 | 14.02 | 190,218 | +0.19(+1.34%) |
Jan 24, 2011 | 13.69 | 13.91 | 13.69 | 13.83 | 103,840 | +0.26(+1.92%) |
Jan 21, 2011 | 13.42 | 13.77 | 13.20 | 13.57 | 235,827 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.94 | 13.08 | 13.42 | 490,787 | -0.45(-3.22%) |
Jan 19, 2011 | 14.35 | 14.35 | 13.51 | 13.86 | 373,391 | -0.55(-3.83%) |
Jan 18, 2011 | 14.38 | 14.42 | 14.23 | 14.41 | 246,044 | +0.03(+0.21%) |
Jan 14, 2011 | 14.50 | 14.54 | 14.37 | 14.38 | 136,277 | -0.09(-0.65%) |
Jan 13, 2011 | 14.26 | 14.59 | 14.23 | 14.48 | 206,446 | +0.21(+1.50%) |
Jan 12, 2011 | 14.38 | 14.47 | 14.09 | 14.26 | 230,364 | +0.19(+1.31%) |
Jan 11, 2011 | 14.02 | 14.10 | 13.97 | 14.08 | 195,416 | +0.15(+1.08%) |
Jan 10, 2011 | 13.83 | 13.93 | 13.81 | 13.93 | 172,194 | +0.14(+0.99%) |
Jan 07, 2011 | 13.74 | 13.87 | 13.69 | 13.79 | 89,228 | -0.02(-0.14%) |
Jan 06, 2011 | 13.69 | 13.94 | 13.62 | 13.81 | 177,444 | +0.08(+0.61%) |
Jan 05, 2011 | 13.91 | 13.95 | 13.65 | 13.73 | 193,992 | -0.10(-0.72%) |
Jan 04, 2011 | 13.81 | 14.01 | 13.55 | 13.82 | 144,403 | +0.17(+1.28%) |
Jan 03, 2011 | 13.56 | 13.80 | 13.56 | 13.65 | 118,658 | +0.15(+1.12%) |
Dec 31, 2010 | 13.39 | 13.56 | 13.34 | 13.50 | 63,174 | +0.10(+0.72%) |
Dec 30, 2010 | 13.41 | 13.42 | 13.27 | 13.40 | 75,765 | +0.06(+0.44%) |
Dec 29, 2010 | 13.32 | 13.44 | 13.30 | 13.34 | 86,792 | -0.04(-0.31%) |
Dec 28, 2010 | 13.11 | 13.53 | 13.06 | 13.39 | 175,942 | +0.32(+2.43%) |
Dec 27, 2010 | 13.09 | 13.14 | 13.04 | 13.07 | 78,399 | -0.03(-0.20%) |
Dec 23, 2010 | 13.05 | 13.14 | 13.05 | 13.09 | 126,548 | +0.04(+0.29%) |
Dec 22, 2010 | 12.97 | 13.13 | 12.97 | 13.06 | 107,176 | +0.14(+1.12%) |
Dec 21, 2010 | 12.87 | 13.05 | 12.81 | 12.91 | 211,637 | +0.11(+0.83%) |
Dec 20, 2010 | 12.62 | 12.82 | 12.62 | 12.81 | 79,122 | +0.21(+1.63%) |
Dec 17, 2010 | 12.80 | 12.82 | 12.57 | 12.60 | 98,269 | -0.11(-0.88%) |
Dec 16, 2010 | 12.78 | 12.84 | 12.69 | 12.71 | 95,078 | -0.09(-0.68%) |
Dec 15, 2010 | 12.98 | 13.14 | 12.72 | 12.80 | 289,579 | -0.20(-1.53%) |
Dec 14, 2010 | 12.86 | 13.17 | 12.86 | 13.00 | 183,318 | +0.11(+0.82%) |
Dec 13, 2010 | 12.84 | 12.97 | 12.77 | 12.89 | 235,929 | +0.09(+0.70%) |
Dec 10, 2010 | 12.67 | 12.82 | 12.67 | 12.80 | 98,479 | +0.07(+0.57%) |
Dec 09, 2010 | 12.65 | 12.79 | 12.65 | 12.73 | 67,943 | +0.06(+0.49%) |
Dec 08, 2010 | 12.68 | 12.77 | 12.59 | 12.67 | 67,686 | -0.08(-0.65%) |
Dec 07, 2010 | 12.80 | 12.80 | 12.67 | 12.75 | 178,730 | +0.02(+0.14%) |
Dec 06, 2010 | 12.69 | 12.74 | 12.63 | 12.73 | 130,333 | +0.01(+0.11%) |
Dec 03, 2010 | 12.69 | 12.72 | 12.57 | 12.72 | 164,769 | +0.01(+0.05%) |
Dec 02, 2010 | 12.77 | 12.96 | 12.67 | 12.71 | 219,112 | -0.09(-0.67%) |
Dec 01, 2010 | 12.59 | 12.90 | 12.58 | 12.80 | 305,818 | +0.21(+1.63%) |
Nov 30, 2010 | 12.58 | 12.66 | 12.52 | 12.59 | 135,860 | -0.02(-0.16%) |
Nov 29, 2010 | 12.63 | 12.68 | 12.41 | 12.61 | 111,332 | +0.04(+0.35%) |
Nov 26, 2010 | 12.54 | 12.63 | 12.44 | 12.57 | 20,220 | -0.01(-0.11%) |
Nov 24, 2010 | 12.67 | 12.58 | 12.58 | 12.58 | 87,399 | -0.00(-0.03%) |
Nov 23, 2010 | 12.69 | 12.78 | 12.37 | 12.59 | 293,962 | -0.27(-2.11%) |
Nov 22, 2010 | 12.15 | 12.86 | 12.15 | 12.86 | 1,089,384 | +0.70(+5.72%) |
Nov 19, 2010 | 12.01 | 12.17 | 11.93 | 12.16 | 94,615 | +0.10(+0.82%) |
Nov 18, 2010 | 12.17 | 12.23 | 12.04 | 12.06 | 106,243 | +0.04(+0.34%) |
Nov 17, 2010 | 11.99 | 12.26 | 11.91 | 12.02 | 246,907 | +0.02(+0.20%) |
Nov 16, 2010 | 12.20 | 12.20 | 11.80 | 12.00 | 247,219 | -0.26(-2.13%) |
Nov 15, 2010 | 12.07 | 12.28 | 12.04 | 12.26 | 227,771 | +0.12(+0.99%) |
Nov 12, 2010 | 12.26 | 12.26 | 12.04 | 12.14 | 204,976 | -0.10(-0.81%) |
Nov 11, 2010 | 12.01 | 12.24 | 12.01 | 12.24 | 106,001 | +0.14(+1.13%) |
Nov 10, 2010 | 12.11 | 12.17 | 12.03 | 12.10 | 134,533 | -0.07(-0.59%) |
Nov 09, 2010 | 12.24 | 12.34 | 12.03 | 12.17 | 195,646 | -0.10(-0.78%) |
Nov 08, 2010 | 12.00 | 12.29 | 11.92 | 12.27 | 216,283 | +0.23(+1.94%) |
Nov 05, 2010 | 12.00 | 12.21 | 11.83 | 12.03 | 223,239 | +0.07(+0.60%) |
Nov 04, 2010 | 12.00 | 12.03 | 11.76 | 11.96 | 197,425 | +0.20(+1.69%) |
Nov 03, 2010 | 11.79 | 11.91 | 11.69 | 11.76 | 197,900 | +0.03(+0.23%) |
Nov 02, 2010 | 11.67 | 11.79 | 11.58 | 11.74 | 332,913 | +0.17(+1.45%) |