Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.01 | 13.01 | 12.76 | 12.80 | 28,813 | -0.06(-0.48%) |
Jan 28, 2011 | 13.03 | 13.09 | 12.87 | 12.87 | 22,113 | -0.27(-2.04%) |
Jan 27, 2011 | 13.18 | 13.37 | 13.05 | 13.13 | 6,566 | -0.02(-0.14%) |
Jan 26, 2011 | 12.88 | 13.18 | 12.83 | 13.15 | 5,881 | +0.38(+2.97%) |
Jan 25, 2011 | 12.60 | 13.01 | 12.60 | 12.77 | 11,896 | +0.11(+0.84%) |
Jan 24, 2011 | 12.67 | 12.93 | 12.63 | 12.67 | 11,856 | +0.11(+0.84%) |
Jan 21, 2011 | 13.29 | 13.29 | 12.54 | 12.56 | 19,039 | -0.59(-4.45%) |
Jan 20, 2011 | 13.66 | 13.66 | 13.15 | 13.15 | 9,274 | -0.37(-2.72%) |
Jan 19, 2011 | 14.25 | 14.32 | 13.51 | 13.51 | 14,138 | -0.66(-4.66%) |
Jan 18, 2011 | 14.16 | 14.42 | 14.16 | 14.17 | 8,148 | -0.10(-0.70%) |
Jan 14, 2011 | 14.11 | 14.30 | 14.06 | 14.27 | 9,189 | +0.16(+1.15%) |
Jan 13, 2011 | 14.55 | 14.55 | 14.11 | 14.11 | 6,164 | -0.31(-2.16%) |
Jan 12, 2011 | 14.58 | 14.58 | 14.42 | 14.42 | 4,006 | +0.02(+0.13%) |
Jan 11, 2011 | 14.53 | 14.62 | 14.31 | 14.40 | 20,477 | -0.07(-0.47%) |
Jan 10, 2011 | 14.43 | 14.47 | 14.27 | 14.47 | 5,756 | -0.07(-0.51%) |
Jan 07, 2011 | 14.71 | 14.71 | 14.45 | 14.55 | 9,625 | -0.22(-1.48%) |
Jan 06, 2011 | 14.56 | 14.76 | 14.44 | 14.76 | 17,836 | -0.02(-0.13%) |
Jan 05, 2011 | 14.72 | 14.79 | 14.68 | 14.78 | 4,103 | +0.15(+1.02%) |
Jan 04, 2011 | 14.97 | 14.97 | 14.63 | 14.63 | 10,399 | -0.34(-2.29%) |
Jan 03, 2011 | 14.74 | 15.03 | 14.74 | 14.98 | 7,988 | +0.32(+2.17%) |
Dec 31, 2010 | 14.70 | 14.79 | 14.66 | 14.66 | 8,092 | -0.04(-0.25%) |
Dec 30, 2010 | 14.93 | 14.93 | 14.70 | 14.70 | 2,681 | -0.14(-0.92%) |
Dec 29, 2010 | 14.93 | 14.93 | 14.82 | 14.83 | 2,748 | +0.03(+0.21%) |
Dec 28, 2010 | 15.06 | 15.06 | 14.80 | 14.80 | 3,748 | -0.15(-1.00%) |
Dec 27, 2010 | 14.81 | 14.95 | 14.72 | 14.95 | 7,422 | +0.32(+2.21%) |
Dec 23, 2010 | 14.81 | 14.81 | 14.47 | 14.63 | 10,177 | +0.01(+0.04%) |
Dec 22, 2010 | 14.63 | 14.78 | 14.43 | 14.62 | 7,734 | +0.12(+0.82%) |
Dec 21, 2010 | 14.32 | 14.60 | 14.21 | 14.50 | 34,898 | +0.17(+1.17%) |
Dec 20, 2010 | 14.30 | 14.56 | 13.97 | 14.33 | 16,834 | +0.30(+2.13%) |
Dec 17, 2010 | 13.87 | 14.20 | 13.87 | 14.04 | 36,285 | +0.21(+1.49%) |
Dec 16, 2010 | 14.44 | 14.44 | 13.64 | 13.83 | 38,121 | -0.98(-6.64%) |
Dec 15, 2010 | 14.94 | 15.06 | 14.78 | 14.81 | 18,990 | +0.01(+0.04%) |
Dec 14, 2010 | 14.97 | 15.15 | 14.67 | 14.81 | 23,573 | -0.04(-0.25%) |
Dec 13, 2010 | 14.72 | 15.19 | 14.71 | 14.84 | 8,336 | +0.11(+0.76%) |
Dec 10, 2010 | 14.02 | 14.84 | 14.02 | 14.73 | 19,591 | +0.26(+1.81%) |
Dec 09, 2010 | 13.70 | 14.52 | 13.70 | 14.47 | 18,811 | +0.39(+2.78%) |
Dec 08, 2010 | 13.93 | 14.09 | 13.56 | 14.08 | 4,059 | +0.21(+1.48%) |
Dec 07, 2010 | 13.66 | 13.94 | 13.59 | 13.87 | 11,459 | +0.29(+2.15%) |
Dec 06, 2010 | 13.27 | 13.94 | 13.27 | 13.58 | 47,877 | -0.20(-1.44%) |
Dec 03, 2010 | 13.77 | 13.90 | 13.57 | 13.78 | 9,904 | +0.01(+0.09%) |
Dec 02, 2010 | 14.22 | 14.22 | 13.66 | 13.77 | 20,386 | -0.45(-3.15%) |
Dec 01, 2010 | 14.09 | 14.45 | 13.97 | 14.22 | 32,553 | +0.46(+3.35%) |
Nov 30, 2010 | 13.62 | 13.95 | 13.62 | 13.76 | 7,959 | +0.02(+0.13%) |
Nov 29, 2010 | 13.64 | 14.13 | 13.55 | 13.74 | 13,864 | +0.00(+0.00%) |
Nov 26, 2010 | 13.68 | 13.84 | 13.68 | 13.74 | 1,136 | -0.15(-1.06%) |
Nov 24, 2010 | 13.91 | 13.88 | 13.88 | 13.88 | 15,861 | +0.26(+1.94%) |
Nov 23, 2010 | 13.83 | 13.83 | 13.55 | 13.62 | 7,910 | -0.30(-2.17%) |
Nov 22, 2010 | 14.07 | 14.07 | 13.77 | 13.92 | 9,933 | -0.27(-1.91%) |
Nov 19, 2010 | 14.12 | 14.20 | 14.01 | 14.19 | 12,994 | +0.10(+0.74%) |
Nov 18, 2010 | 14.32 | 14.45 | 14.09 | 14.09 | 11,116 | -0.22(-1.51%) |
Nov 17, 2010 | 14.17 | 14.33 | 14.17 | 14.30 | 1,870 | +0.23(+1.66%) |
Nov 16, 2010 | 14.15 | 14.60 | 13.88 | 14.07 | 13,280 | -0.21(-1.47%) |
Nov 15, 2010 | 14.42 | 14.42 | 14.20 | 14.28 | 3,835 | +0.30(+2.11%) |
Nov 12, 2010 | 14.13 | 14.22 | 13.89 | 13.98 | 13,933 | -0.23(-1.65%) |
Nov 11, 2010 | 14.45 | 14.45 | 14.06 | 14.22 | 12,066 | -0.37(-2.53%) |
Nov 10, 2010 | 14.67 | 14.71 | 14.22 | 14.59 | 8,860 | +0.26(+1.85%) |
Nov 09, 2010 | 14.72 | 14.78 | 14.24 | 14.32 | 9,119 | -0.57(-3.81%) |
Nov 08, 2010 | 15.02 | 15.03 | 14.31 | 14.89 | 31,275 | +0.09(+0.58%) |
Nov 05, 2010 | 14.98 | 15.04 | 14.48 | 14.80 | 29,159 | -0.17(-1.15%) |
Nov 04, 2010 | 14.17 | 14.98 | 14.17 | 14.98 | 37,820 | +0.86(+6.11%) |
Nov 03, 2010 | 13.93 | 14.12 | 13.92 | 14.11 | 4,269 | +0.12(+0.88%) |
Nov 02, 2010 | 13.97 | 14.14 | 13.80 | 13.99 | 14,950 | +0.20(+1.43%) |