Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.83 | 14.29 | 13.74 | 14.27 | 182,824 | +0.46(+3.33%) |
Jan 28, 2011 | 13.83 | 13.95 | 13.52 | 13.81 | 153,385 | +0.01(+0.07%) |
Jan 27, 2011 | 13.18 | 13.88 | 13.11 | 13.80 | 128,085 | +0.70(+5.34%) |
Jan 26, 2011 | 12.66 | 13.15 | 12.58 | 13.10 | 187,848 | +0.42(+3.31%) |
Jan 25, 2011 | 12.75 | 12.94 | 12.62 | 12.68 | 108,500 | -0.11(-0.86%) |
Jan 24, 2011 | 12.67 | 13.05 | 12.67 | 12.79 | 108,191 | +0.14(+1.11%) |
Jan 21, 2011 | 12.96 | 13.07 | 12.65 | 12.65 | 178,411 | -0.23(-1.79%) |
Jan 20, 2011 | 13.16 | 13.37 | 12.85 | 12.88 | 249,836 | -0.38(-2.87%) |
Jan 19, 2011 | 14.05 | 14.05 | 13.08 | 13.26 | 70,471 | -0.83(-5.89%) |
Jan 18, 2011 | 13.66 | 14.09 | 13.66 | 14.09 | 127,407 | +0.48(+3.53%) |
Jan 14, 2011 | 13.18 | 13.75 | 13.18 | 13.61 | 129,911 | +0.38(+2.87%) |
Jan 13, 2011 | 13.63 | 13.66 | 13.14 | 13.23 | 107,485 | -0.37(-2.72%) |
Jan 12, 2011 | 13.97 | 14.08 | 13.57 | 13.60 | 96,781 | -0.22(-1.59%) |
Jan 11, 2011 | 13.46 | 13.98 | 13.45 | 13.82 | 113,469 | +0.39(+2.90%) |
Jan 10, 2011 | 13.14 | 13.59 | 13.07 | 13.43 | 134,135 | +0.27(+2.05%) |
Jan 07, 2011 | 13.70 | 13.70 | 12.93 | 13.16 | 166,932 | -0.49(-3.59%) |
Jan 06, 2011 | 13.91 | 13.95 | 13.62 | 13.65 | 73,405 | -0.30(-2.15%) |
Jan 05, 2011 | 14.25 | 14.25 | 13.80 | 13.95 | 177,865 | -0.32(-2.24%) |
Jan 04, 2011 | 14.54 | 14.56 | 14.03 | 14.27 | 121,112 | -0.19(-1.31%) |
Jan 03, 2011 | 14.16 | 14.56 | 14.14 | 14.46 | 142,995 | +0.41(+2.92%) |
Dec 31, 2010 | 14.07 | 14.21 | 14.03 | 14.05 | 66,900 | -0.06(-0.43%) |
Dec 30, 2010 | 14.15 | 14.21 | 14.11 | 14.11 | 65,282 | -0.01(-0.07%) |
Dec 29, 2010 | 14.07 | 14.30 | 14.05 | 14.12 | 60,726 | +0.12(+0.86%) |
Dec 28, 2010 | 14.07 | 14.12 | 13.83 | 14.00 | 49,505 | -0.06(-0.43%) |
Dec 27, 2010 | 13.96 | 14.10 | 13.86 | 14.06 | 40,729 | +0.04(+0.29%) |
Dec 23, 2010 | 13.99 | 14.17 | 13.61 | 14.02 | 106,902 | +0.16(+1.15%) |
Dec 22, 2010 | 14.36 | 14.39 | 13.82 | 13.86 | 91,093 | -0.53(-3.68%) |
Dec 21, 2010 | 14.08 | 14.40 | 14.05 | 14.39 | 94,201 | +0.31(+2.20%) |
Dec 20, 2010 | 14.91 | 15.05 | 14.03 | 14.08 | 239,988 | -0.87(-5.82%) |
Dec 17, 2010 | 14.98 | 15.03 | 14.83 | 14.95 | 302,436 | -0.05(-0.33%) |
Dec 16, 2010 | 14.77 | 15.03 | 14.68 | 15.00 | 141,851 | +0.06(+0.40%) |
Dec 15, 2010 | 15.18 | 15.44 | 14.92 | 14.94 | 115,632 | -0.32(-2.10%) |
Dec 14, 2010 | 15.49 | 15.51 | 15.17 | 15.26 | 109,543 | -0.15(-0.97%) |
Dec 13, 2010 | 15.50 | 15.63 | 15.36 | 15.41 | 149,354 | +0.02(+0.13%) |
Dec 10, 2010 | 15.31 | 15.44 | 15.18 | 15.39 | 112,934 | +0.10(+0.65%) |
Dec 09, 2010 | 15.58 | 15.59 | 15.27 | 15.29 | 121,920 | -0.21(-1.35%) |
Dec 08, 2010 | 15.20 | 15.60 | 15.20 | 15.50 | 157,541 | +0.31(+2.04%) |
Dec 07, 2010 | 15.27 | 15.66 | 15.13 | 15.19 | 127,265 | +0.06(+0.40%) |
Dec 06, 2010 | 14.64 | 15.36 | 14.64 | 15.13 | 221,842 | +0.42(+2.86%) |
Dec 03, 2010 | 15.02 | 15.37 | 14.64 | 14.71 | 353,069 | -1.05(-6.66%) |
Dec 02, 2010 | 15.90 | 15.94 | 15.65 | 15.76 | 77,756 | -0.14(-0.88%) |
Dec 01, 2010 | 15.74 | 15.98 | 15.62 | 15.90 | 124,629 | +0.43(+2.78%) |
Nov 30, 2010 | 15.35 | 15.72 | 15.32 | 15.47 | 152,462 | -0.01(-0.06%) |
Nov 29, 2010 | 15.26 | 15.75 | 15.14 | 15.48 | 112,751 | +0.20(+1.31%) |
Nov 26, 2010 | 15.16 | 15.29 | 14.97 | 15.28 | 41,711 | +0.07(+0.46%) |
Nov 24, 2010 | 15.05 | 15.21 | 15.21 | 15.21 | 106,682 | +0.21(+1.40%) |
Nov 23, 2010 | 14.94 | 15.03 | 14.50 | 15.00 | 116,025 | -0.10(-0.66%) |
Nov 22, 2010 | 15.29 | 15.45 | 14.96 | 15.10 | 114,233 | -0.20(-1.31%) |
Nov 19, 2010 | 15.12 | 15.51 | 14.81 | 15.30 | 109,324 | +0.18(+1.19%) |
Nov 18, 2010 | 15.16 | 15.38 | 15.05 | 15.12 | 159,574 | +0.19(+1.27%) |
Nov 17, 2010 | 15.20 | 15.20 | 14.60 | 14.93 | 151,277 | -0.30(-1.97%) |
Nov 16, 2010 | 15.85 | 16.00 | 15.11 | 15.23 | 117,503 | -0.62(-3.91%) |
Nov 15, 2010 | 16.07 | 16.23 | 15.80 | 15.85 | 92,371 | -0.07(-0.44%) |
Nov 12, 2010 | 15.85 | 16.04 | 15.60 | 15.92 | 104,335 | -0.13(-0.81%) |
Nov 11, 2010 | 16.20 | 16.28 | 15.90 | 16.05 | 115,166 | -0.23(-1.41%) |
Nov 10, 2010 | 16.00 | 16.38 | 15.71 | 16.28 | 136,920 | +0.34(+2.13%) |
Nov 09, 2010 | 16.31 | 16.31 | 15.86 | 15.94 | 108,535 | -0.27(-1.67%) |
Nov 08, 2010 | 16.93 | 16.93 | 16.18 | 16.21 | 134,217 | -0.67(-3.97%) |
Nov 05, 2010 | 16.93 | 16.99 | 16.56 | 16.88 | 117,440 | +0.07(+0.42%) |
Nov 04, 2010 | 16.74 | 16.99 | 16.74 | 16.81 | 132,090 | +0.27(+1.63%) |
Nov 03, 2010 | 16.37 | 16.66 | 15.97 | 16.54 | 150,267 | +0.29(+1.78%) |
Nov 02, 2010 | 15.89 | 16.27 | 15.75 | 16.25 | 99,542 | +0.54(+3.44%) |