Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.78 | 12.86 | 12.49 | 12.73 | 901,878 | +0.02(+0.14%) |
Jan 28, 2011 | 13.00 | 13.05 | 12.59 | 12.71 | 459,954 | -0.31(-2.40%) |
Jan 27, 2011 | 13.13 | 13.21 | 13.00 | 13.02 | 407,479 | -0.06(-0.46%) |
Jan 26, 2011 | 13.01 | 13.19 | 12.92 | 13.08 | 389,787 | +0.06(+0.47%) |
Jan 25, 2011 | 13.16 | 13.28 | 12.95 | 13.02 | 207,575 | -0.24(-1.83%) |
Jan 24, 2011 | 13.08 | 13.50 | 13.04 | 13.26 | 305,529 | +0.16(+1.26%) |
Jan 21, 2011 | 13.31 | 13.33 | 13.02 | 13.10 | 366,813 | -0.18(-1.34%) |
Jan 20, 2011 | 13.45 | 13.46 | 13.23 | 13.28 | 435,577 | -0.24(-1.76%) |
Jan 19, 2011 | 13.74 | 13.74 | 13.47 | 13.52 | 521,020 | -0.23(-1.70%) |
Jan 18, 2011 | 13.89 | 13.93 | 13.75 | 13.75 | 279,359 | -0.11(-0.81%) |
Jan 14, 2011 | 13.83 | 13.97 | 13.74 | 13.86 | 611,383 | +0.05(+0.38%) |
Jan 13, 2011 | 13.85 | 13.89 | 13.78 | 13.81 | 496,018 | -0.10(-0.69%) |
Jan 12, 2011 | 13.89 | 13.94 | 13.78 | 13.91 | 586,024 | +0.06(+0.44%) |
Jan 11, 2011 | 13.95 | 13.98 | 13.74 | 13.85 | 509,123 | -0.01(-0.06%) |
Jan 10, 2011 | 13.89 | 13.95 | 13.67 | 13.85 | 391,885 | -0.08(-0.56%) |
Jan 07, 2011 | 14.06 | 14.12 | 13.89 | 13.93 | 252,573 | -0.04(-0.31%) |
Jan 06, 2011 | 13.84 | 14.18 | 13.79 | 13.98 | 572,762 | +0.21(+1.51%) |
Jan 05, 2011 | 14.30 | 14.31 | 13.71 | 13.77 | 1,358,559 | +0.09(+0.63%) |
Jan 04, 2011 | 14.40 | 14.40 | 13.29 | 13.68 | 1,417,433 | -0.97(-6.63%) |
Jan 03, 2011 | 14.40 | 14.85 | 14.39 | 14.65 | 483,271 | +0.32(+2.24%) |
Dec 31, 2010 | 14.24 | 14.43 | 14.10 | 14.33 | 238,106 | +0.10(+0.73%) |
Dec 30, 2010 | 14.44 | 14.49 | 14.23 | 14.23 | 156,129 | -0.18(-1.26%) |
Dec 29, 2010 | 14.26 | 14.48 | 14.14 | 14.41 | 242,302 | +0.15(+1.03%) |
Dec 28, 2010 | 14.11 | 14.33 | 13.85 | 14.26 | 295,960 | +0.16(+1.11%) |
Dec 27, 2010 | 14.11 | 14.16 | 13.88 | 14.11 | 118,474 | +0.03(+0.19%) |
Dec 23, 2010 | 13.98 | 14.27 | 13.94 | 14.08 | 218,851 | +0.10(+0.74%) |
Dec 22, 2010 | 14.01 | 14.06 | 13.65 | 13.98 | 407,939 | -0.05(-0.37%) |
Dec 21, 2010 | 14.08 | 14.15 | 13.94 | 14.03 | 308,817 | +0.02(+0.12%) |
Dec 20, 2010 | 14.14 | 14.32 | 13.92 | 14.01 | 459,944 | -0.20(-1.40%) |
Dec 17, 2010 | 14.43 | 14.44 | 14.12 | 14.21 | 513,084 | -0.18(-1.27%) |
Dec 16, 2010 | 14.12 | 14.52 | 14.04 | 14.39 | 424,916 | +0.25(+1.78%) |
Dec 15, 2010 | 14.62 | 14.64 | 14.05 | 14.14 | 500,936 | -0.43(-2.98%) |
Dec 14, 2010 | 14.84 | 14.84 | 14.46 | 14.57 | 418,759 | -0.18(-1.23%) |
Dec 13, 2010 | 14.88 | 15.05 | 14.71 | 14.76 | 243,843 | -0.12(-0.82%) |
Dec 10, 2010 | 15.13 | 15.16 | 14.61 | 14.88 | 589,417 | -0.25(-1.66%) |
Dec 09, 2010 | 15.55 | 15.62 | 15.10 | 15.13 | 327,762 | -0.27(-1.75%) |
Dec 08, 2010 | 15.86 | 16.07 | 15.39 | 15.40 | 815,528 | -0.44(-2.79%) |
Dec 07, 2010 | 15.10 | 15.88 | 15.01 | 15.84 | 778,796 | +0.84(+5.61%) |
Dec 06, 2010 | 15.10 | 15.29 | 14.79 | 15.00 | 425,338 | -0.12(-0.80%) |
Dec 03, 2010 | 14.73 | 15.21 | 14.65 | 15.12 | 595,888 | +0.36(+2.47%) |
Dec 02, 2010 | 14.26 | 14.77 | 14.26 | 14.76 | 393,131 | +0.43(+3.03%) |
Dec 01, 2010 | 14.17 | 14.51 | 14.17 | 14.32 | 524,694 | +0.33(+2.36%) |
Nov 30, 2010 | 14.20 | 14.20 | 13.91 | 13.99 | 311,097 | -0.35(-2.42%) |
Nov 29, 2010 | 14.30 | 14.40 | 14.04 | 14.34 | 195,436 | -0.05(-0.36%) |
Nov 26, 2010 | 14.27 | 14.51 | 14.22 | 14.39 | 93,399 | +0.04(+0.30%) |
Nov 24, 2010 | 14.25 | 14.35 | 14.35 | 14.35 | 352,027 | +0.21(+1.47%) |
Nov 23, 2010 | 13.71 | 14.36 | 13.59 | 14.14 | 610,488 | +0.30(+2.19%) |
Nov 22, 2010 | 13.58 | 13.89 | 13.45 | 13.84 | 333,278 | +0.10(+0.76%) |
Nov 19, 2010 | 14.03 | 14.03 | 13.73 | 13.73 | 512,887 | -0.27(-1.92%) |
Nov 18, 2010 | 13.79 | 14.12 | 13.70 | 14.00 | 309,420 | +0.33(+2.41%) |
Nov 17, 2010 | 13.59 | 13.91 | 13.49 | 13.67 | 343,683 | +0.15(+1.09%) |
Nov 16, 2010 | 13.93 | 14.11 | 13.49 | 13.52 | 431,566 | -0.53(-3.77%) |
Nov 15, 2010 | 13.97 | 14.19 | 13.84 | 14.05 | 625,533 | +0.16(+1.19%) |
Nov 12, 2010 | 13.79 | 14.13 | 13.78 | 13.89 | 485,421 | +0.03(+0.19%) |
Nov 11, 2010 | 13.96 | 13.98 | 13.70 | 13.86 | 655,354 | -0.30(-2.14%) |
Nov 10, 2010 | 13.39 | 14.18 | 13.39 | 14.17 | 888,896 | +0.66(+4.88%) |
Nov 09, 2010 | 13.18 | 13.67 | 13.01 | 13.51 | 807,098 | +0.37(+2.84%) |
Nov 08, 2010 | 13.44 | 13.44 | 12.97 | 13.13 | 1,501,709 | -0.29(-2.16%) |
Nov 05, 2010 | 13.39 | 13.91 | 13.31 | 13.43 | 1,686,497 | +0.07(+0.49%) |
Nov 04, 2010 | 13.02 | 13.57 | 13.01 | 13.36 | 4,335,392 | -1.26(-8.61%) |
Nov 03, 2010 | 14.32 | 14.68 | 14.20 | 14.62 | 1,251,330 | +0.29(+2.00%) |
Nov 02, 2010 | 14.11 | 14.33 | 14.10 | 14.33 | 488,890 | +0.36(+2.55%) |