Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.78 | 13.91 | 13.62 | 13.62 | 224,149 | -0.08(-0.59%) |
Jan 28, 2011 | 14.53 | 14.53 | 13.67 | 13.70 | 341,113 | -0.89(-6.08%) |
Jan 27, 2011 | 14.46 | 14.66 | 14.35 | 14.59 | 246,688 | +0.14(+1.00%) |
Jan 26, 2011 | 13.98 | 14.60 | 13.93 | 14.45 | 329,787 | +0.56(+4.04%) |
Jan 25, 2011 | 13.89 | 14.05 | 13.73 | 13.89 | 199,305 | +0.02(+0.13%) |
Jan 24, 2011 | 13.74 | 13.93 | 13.71 | 13.87 | 211,121 | +0.14(+0.99%) |
Jan 21, 2011 | 13.85 | 13.99 | 13.71 | 13.73 | 347,594 | -0.04(-0.26%) |
Jan 20, 2011 | 13.58 | 13.94 | 13.58 | 13.77 | 225,368 | +0.03(+0.20%) |
Jan 19, 2011 | 14.44 | 14.44 | 13.73 | 13.74 | 366,682 | -0.66(-4.59%) |
Jan 18, 2011 | 14.85 | 14.92 | 14.27 | 14.40 | 241,237 | -0.54(-3.63%) |
Jan 14, 2011 | 15.02 | 15.06 | 14.78 | 14.94 | 137,081 | -0.08(-0.54%) |
Jan 13, 2011 | 14.92 | 15.06 | 14.82 | 15.03 | 161,253 | +0.05(+0.36%) |
Jan 12, 2011 | 14.88 | 15.08 | 14.86 | 14.97 | 212,753 | +0.24(+1.66%) |
Jan 11, 2011 | 14.98 | 14.99 | 14.52 | 14.73 | 214,492 | -0.23(-1.51%) |
Jan 10, 2011 | 14.97 | 15.09 | 14.79 | 14.95 | 248,575 | -0.18(-1.20%) |
Jan 07, 2011 | 14.93 | 15.19 | 14.93 | 15.13 | 267,870 | +0.19(+1.27%) |
Jan 06, 2011 | 14.97 | 14.97 | 14.73 | 14.94 | 242,409 | -0.09(-0.60%) |
Jan 05, 2011 | 14.42 | 15.04 | 14.42 | 15.03 | 294,686 | +0.55(+3.81%) |
Jan 04, 2011 | 14.51 | 14.57 | 13.94 | 14.48 | 385,857 | +0.04(+0.25%) |
Jan 03, 2011 | 14.27 | 14.68 | 14.27 | 14.45 | 257,424 | +0.31(+2.18%) |
Dec 31, 2010 | 14.56 | 14.73 | 14.14 | 14.14 | 308,932 | -0.49(-3.34%) |
Dec 30, 2010 | 14.67 | 14.75 | 14.56 | 14.63 | 96,408 | -0.09(-0.62%) |
Dec 29, 2010 | 14.79 | 14.81 | 14.71 | 14.72 | 91,346 | -0.02(-0.12%) |
Dec 28, 2010 | 14.78 | 14.81 | 14.67 | 14.74 | 102,605 | -0.05(-0.31%) |
Dec 27, 2010 | 14.68 | 14.81 | 14.65 | 14.78 | 78,899 | +0.01(+0.09%) |
Dec 23, 2010 | 14.78 | 14.86 | 14.70 | 14.77 | 95,023 | -0.03(-0.21%) |
Dec 22, 2010 | 15.03 | 15.08 | 14.67 | 14.80 | 194,061 | -0.22(-1.44%) |
Dec 21, 2010 | 14.98 | 15.10 | 14.95 | 15.02 | 181,505 | +0.14(+0.91%) |
Dec 20, 2010 | 15.17 | 15.21 | 14.84 | 14.88 | 264,937 | -0.22(-1.44%) |
Dec 17, 2010 | 15.08 | 15.10 | 14.86 | 15.10 | 495,408 | +0.02(+0.12%) |
Dec 16, 2010 | 14.76 | 15.09 | 14.76 | 15.08 | 195,709 | +0.31(+2.08%) |
Dec 15, 2010 | 14.93 | 15.03 | 14.76 | 14.77 | 198,304 | -0.16(-1.09%) |
Dec 14, 2010 | 14.77 | 14.94 | 14.75 | 14.93 | 191,270 | +0.24(+1.66%) |
Dec 13, 2010 | 14.62 | 14.76 | 14.51 | 14.69 | 191,952 | +0.08(+0.56%) |
Dec 10, 2010 | 14.75 | 14.75 | 14.57 | 14.61 | 349,420 | -0.07(-0.49%) |
Dec 09, 2010 | 14.93 | 14.93 | 14.64 | 14.68 | 272,493 | -0.08(-0.55%) |
Dec 08, 2010 | 14.90 | 15.10 | 14.72 | 14.76 | 375,114 | -0.16(-1.09%) |
Dec 07, 2010 | 15.19 | 15.19 | 14.88 | 14.93 | 221,892 | -0.11(-0.72%) |
Dec 06, 2010 | 14.98 | 15.15 | 14.93 | 15.03 | 180,658 | -0.02(-0.12%) |
Dec 03, 2010 | 15.03 | 15.09 | 14.94 | 15.05 | 166,938 | -0.01(-0.06%) |
Dec 02, 2010 | 14.94 | 15.09 | 14.81 | 15.06 | 268,090 | +0.02(+0.12%) |
Dec 01, 2010 | 14.75 | 15.11 | 14.74 | 15.04 | 359,852 | +0.42(+2.90%) |
Nov 30, 2010 | 14.53 | 14.67 | 14.43 | 14.62 | 374,259 | -0.01(-0.06%) |
Nov 29, 2010 | 14.47 | 14.65 | 14.42 | 14.63 | 213,428 | +0.03(+0.19%) |
Nov 26, 2010 | 14.54 | 14.66 | 14.39 | 14.60 | 64,286 | -0.02(-0.12%) |
Nov 24, 2010 | 14.34 | 14.62 | 14.62 | 14.62 | 270,765 | +0.42(+2.92%) |
Nov 23, 2010 | 14.40 | 14.40 | 14.07 | 14.20 | 244,874 | -0.31(-2.12%) |
Nov 22, 2010 | 14.38 | 14.59 | 14.30 | 14.51 | 160,490 | +0.05(+0.37%) |
Nov 19, 2010 | 14.26 | 14.62 | 14.14 | 14.46 | 250,045 | +0.15(+1.07%) |
Nov 18, 2010 | 14.31 | 14.59 | 14.15 | 14.30 | 331,538 | +0.17(+1.21%) |
Nov 17, 2010 | 14.00 | 14.26 | 13.89 | 14.13 | 204,263 | +0.14(+0.97%) |
Nov 16, 2010 | 14.18 | 14.25 | 13.93 | 14.00 | 244,960 | -0.33(-2.27%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.26 | 14.32 | 131,516 | +0.13(+0.89%) |
Nov 12, 2010 | 14.27 | 14.45 | 14.12 | 14.19 | 188,590 | -0.24(-1.69%) |
Nov 11, 2010 | 14.30 | 14.57 | 13.78 | 14.44 | 153,985 | -0.05(-0.37%) |
Nov 10, 2010 | 14.38 | 14.63 | 14.33 | 14.49 | 205,311 | +0.14(+1.01%) |
Nov 09, 2010 | 14.47 | 14.52 | 14.28 | 14.35 | 230,604 | -0.14(-1.00%) |
Nov 08, 2010 | 14.25 | 14.50 | 14.16 | 14.49 | 177,381 | +0.15(+1.07%) |
Nov 05, 2010 | 14.14 | 14.40 | 14.14 | 14.34 | 218,205 | +0.19(+1.34%) |
Nov 04, 2010 | 14.15 | 14.38 | 13.97 | 14.15 | 412,528 | +0.24(+1.75%) |
Nov 03, 2010 | 14.08 | 14.11 | 13.86 | 13.91 | 338,866 | -0.10(-0.71%) |
Nov 02, 2010 | 13.89 | 14.00 | 13.62 | 14.00 | 199,029 | +0.31(+2.24%) |