Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.22 | 14.22 | 13.94 | 13.95 | 282,072 | -0.17(-1.22%) |
Jan 28, 2011 | 14.32 | 14.32 | 14.05 | 14.13 | 323,483 | -0.21(-1.48%) |
Jan 27, 2011 | 14.32 | 14.43 | 14.31 | 14.34 | 140,982 | +0.02(+0.11%) |
Jan 26, 2011 | 14.28 | 14.45 | 14.14 | 14.32 | 215,344 | +0.09(+0.66%) |
Jan 25, 2011 | 13.99 | 14.26 | 13.62 | 14.23 | 209,689 | +0.20(+1.40%) |
Jan 24, 2011 | 13.95 | 14.13 | 13.93 | 14.03 | 144,698 | +0.02(+0.17%) |
Jan 21, 2011 | 14.16 | 14.16 | 13.88 | 14.01 | 244,364 | -0.08(-0.56%) |
Jan 20, 2011 | 13.73 | 14.27 | 13.73 | 14.09 | 139,142 | -0.06(-0.44%) |
Jan 19, 2011 | 14.34 | 14.37 | 14.10 | 14.15 | 146,994 | -0.24(-1.64%) |
Jan 18, 2011 | 14.46 | 14.46 | 14.28 | 14.39 | 179,920 | -0.14(-0.97%) |
Jan 14, 2011 | 14.34 | 14.54 | 14.32 | 14.53 | 97,788 | +0.13(+0.87%) |
Jan 13, 2011 | 14.46 | 14.54 | 14.32 | 14.40 | 82,437 | -0.05(-0.38%) |
Jan 12, 2011 | 14.55 | 14.59 | 14.37 | 14.46 | 102,646 | +0.06(+0.44%) |
Jan 11, 2011 | 14.43 | 14.45 | 14.28 | 14.39 | 100,243 | +0.07(+0.49%) |
Jan 10, 2011 | 14.32 | 14.44 | 14.17 | 14.32 | 149,047 | -0.10(-0.71%) |
Jan 07, 2011 | 14.52 | 14.52 | 14.22 | 14.43 | 121,817 | -0.03(-0.22%) |
Jan 06, 2011 | 14.54 | 14.63 | 14.45 | 14.46 | 264,437 | -0.09(-0.65%) |
Jan 05, 2011 | 14.47 | 14.61 | 14.39 | 14.55 | 128,415 | +0.05(+0.38%) |
Jan 04, 2011 | 14.72 | 14.72 | 14.28 | 14.50 | 131,046 | -0.15(-1.02%) |
Jan 03, 2011 | 14.43 | 14.69 | 14.37 | 14.65 | 124,423 | +0.40(+2.81%) |
Dec 31, 2010 | 14.41 | 14.54 | 14.24 | 14.24 | 152,311 | -0.20(-1.36%) |
Dec 30, 2010 | 14.67 | 14.68 | 14.44 | 14.44 | 89,168 | -0.26(-1.76%) |
Dec 29, 2010 | 14.76 | 14.79 | 14.65 | 14.70 | 42,398 | +0.01(+0.05%) |
Dec 28, 2010 | 14.67 | 14.86 | 14.59 | 14.69 | 79,227 | +0.04(+0.27%) |
Dec 27, 2010 | 14.56 | 14.75 | 14.28 | 14.65 | 46,037 | +0.05(+0.35%) |
Dec 23, 2010 | 14.54 | 14.69 | 14.50 | 14.60 | 74,726 | +0.05(+0.35%) |
Dec 22, 2010 | 14.57 | 14.63 | 14.49 | 14.55 | 96,241 | +0.02(+0.16%) |
Dec 21, 2010 | 14.46 | 14.55 | 14.33 | 14.53 | 190,168 | +0.06(+0.43%) |
Dec 20, 2010 | 14.35 | 14.64 | 14.33 | 14.46 | 194,696 | +0.14(+0.99%) |
Dec 17, 2010 | 14.35 | 14.35 | 13.95 | 14.32 | 629,668 | +0.01(+0.06%) |
Dec 16, 2010 | 14.13 | 14.39 | 14.02 | 14.32 | 112,489 | +0.24(+1.73%) |
Dec 15, 2010 | 14.05 | 14.28 | 13.96 | 14.07 | 150,860 | -0.02(-0.11%) |
Dec 14, 2010 | 14.13 | 14.22 | 13.97 | 14.09 | 179,698 | +0.02(+0.17%) |
Dec 13, 2010 | 14.01 | 14.13 | 13.97 | 14.06 | 142,396 | +0.07(+0.51%) |
Dec 10, 2010 | 13.89 | 13.99 | 13.80 | 13.99 | 158,111 | +0.09(+0.62%) |
Dec 09, 2010 | 14.00 | 14.00 | 13.81 | 13.91 | 116,095 | +0.05(+0.40%) |
Dec 08, 2010 | 13.88 | 14.10 | 13.83 | 13.85 | 174,571 | +0.06(+0.43%) |
Dec 07, 2010 | 13.74 | 13.85 | 13.69 | 13.79 | 170,716 | +0.22(+1.65%) |
Dec 06, 2010 | 13.46 | 13.65 | 13.46 | 13.57 | 229,447 | +0.05(+0.41%) |
Dec 03, 2010 | 13.35 | 13.59 | 13.34 | 13.51 | 127,325 | +0.08(+0.58%) |
Dec 02, 2010 | 13.48 | 13.57 | 13.35 | 13.44 | 117,545 | +0.00(+0.00%) |
Dec 01, 2010 | 13.22 | 13.50 | 13.16 | 13.44 | 262,231 | +0.49(+3.76%) |
Nov 30, 2010 | 12.96 | 13.06 | 12.80 | 12.95 | 217,994 | -0.18(-1.37%) |
Nov 29, 2010 | 12.97 | 13.16 | 12.94 | 13.13 | 114,309 | +0.05(+0.42%) |
Nov 26, 2010 | 13.05 | 13.18 | 13.05 | 13.08 | 34,435 | -0.08(-0.60%) |
Nov 24, 2010 | 13.06 | 13.15 | 13.15 | 13.15 | 134,336 | +0.25(+1.95%) |
Nov 23, 2010 | 12.90 | 13.01 | 12.75 | 12.90 | 148,609 | -0.14(-1.08%) |
Nov 22, 2010 | 13.04 | 13.08 | 12.93 | 13.04 | 100,583 | -0.09(-0.72%) |
Nov 19, 2010 | 13.32 | 13.32 | 12.89 | 13.14 | 192,943 | -0.17(-1.30%) |
Nov 18, 2010 | 13.27 | 13.36 | 12.70 | 13.31 | 132,981 | +0.24(+1.80%) |
Nov 17, 2010 | 13.19 | 13.27 | 12.98 | 13.08 | 116,222 | -0.09(-0.72%) |
Nov 16, 2010 | 13.22 | 13.28 | 13.08 | 13.17 | 285,428 | -0.12(-0.89%) |
Nov 15, 2010 | 13.30 | 13.46 | 13.08 | 13.29 | 119,396 | +0.08(+0.59%) |
Nov 12, 2010 | 13.32 | 13.43 | 13.16 | 13.21 | 194,863 | -0.27(-1.98%) |
Nov 11, 2010 | 13.42 | 13.60 | 13.40 | 13.48 | 80,313 | -0.13(-0.98%) |
Nov 10, 2010 | 13.40 | 13.63 | 13.27 | 13.61 | 139,965 | +0.27(+2.06%) |
Nov 09, 2010 | 13.60 | 13.60 | 13.30 | 13.33 | 185,125 | -0.20(-1.51%) |
Nov 08, 2010 | 13.69 | 13.71 | 13.48 | 13.54 | 129,219 | -0.16(-1.19%) |
Nov 05, 2010 | 13.75 | 13.83 | 13.62 | 13.70 | 118,386 | +0.02(+0.11%) |
Nov 04, 2010 | 13.54 | 13.69 | 13.52 | 13.69 | 197,189 | +0.37(+2.81%) |
Nov 03, 2010 | 13.41 | 13.42 | 13.19 | 13.31 | 118,231 | -0.07(-0.52%) |
Nov 02, 2010 | 13.24 | 13.44 | 13.18 | 13.38 | 202,212 | +0.33(+2.57%) |