Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.23 | 13.40 | 13.00 | 13.10 | 426,775 | -0.06(-0.47%) |
Jan 28, 2011 | 14.12 | 14.19 | 12.96 | 13.16 | 742,119 | -1.02(-7.19%) |
Jan 27, 2011 | 14.22 | 14.34 | 13.88 | 14.18 | 438,887 | -0.04(-0.25%) |
Jan 26, 2011 | 13.68 | 14.24 | 13.49 | 14.21 | 698,648 | +0.66(+4.86%) |
Jan 25, 2011 | 13.37 | 13.58 | 13.33 | 13.55 | 470,316 | +0.11(+0.78%) |
Jan 24, 2011 | 13.40 | 13.65 | 13.31 | 13.45 | 206,107 | +0.07(+0.53%) |
Jan 21, 2011 | 13.47 | 13.50 | 13.33 | 13.38 | 378,937 | +0.05(+0.40%) |
Jan 20, 2011 | 13.25 | 13.60 | 13.25 | 13.33 | 338,047 | -0.04(-0.26%) |
Jan 19, 2011 | 13.66 | 13.67 | 13.12 | 13.36 | 402,372 | -0.37(-2.69%) |
Jan 18, 2011 | 13.54 | 13.74 | 13.23 | 13.73 | 247,925 | +0.20(+1.49%) |
Jan 14, 2011 | 13.68 | 13.77 | 13.38 | 13.53 | 190,599 | -0.19(-1.41%) |
Jan 13, 2011 | 13.69 | 13.78 | 13.56 | 13.72 | 202,391 | -0.01(-0.06%) |
Jan 12, 2011 | 13.51 | 13.80 | 13.43 | 13.73 | 244,649 | +0.42(+3.17%) |
Jan 11, 2011 | 13.19 | 13.37 | 13.11 | 13.31 | 301,560 | +0.21(+1.61%) |
Jan 10, 2011 | 12.84 | 13.18 | 12.66 | 13.10 | 188,961 | +0.18(+1.43%) |
Jan 07, 2011 | 13.06 | 13.07 | 12.65 | 12.91 | 217,076 | -0.16(-1.21%) |
Jan 06, 2011 | 13.43 | 13.43 | 12.91 | 13.07 | 263,459 | -0.29(-2.17%) |
Jan 05, 2011 | 13.04 | 13.45 | 12.89 | 13.36 | 338,105 | +0.30(+2.29%) |
Jan 04, 2011 | 13.64 | 13.71 | 12.80 | 13.06 | 590,759 | -0.54(-3.94%) |
Jan 03, 2011 | 13.59 | 13.83 | 13.43 | 13.60 | 354,134 | +0.24(+1.78%) |
Dec 31, 2010 | 13.19 | 13.54 | 13.04 | 13.36 | 278,576 | +0.07(+0.53%) |
Dec 30, 2010 | 13.50 | 13.57 | 13.29 | 13.29 | 219,742 | -0.25(-1.82%) |
Dec 29, 2010 | 13.54 | 13.62 | 13.35 | 13.54 | 204,795 | +0.01(+0.07%) |
Dec 28, 2010 | 13.96 | 13.99 | 13.36 | 13.53 | 228,786 | -0.33(-2.41%) |
Dec 27, 2010 | 13.81 | 13.98 | 13.60 | 13.86 | 243,839 | +0.20(+1.48%) |
Dec 23, 2010 | 13.58 | 13.77 | 13.54 | 13.66 | 173,936 | +0.07(+0.52%) |
Dec 22, 2010 | 13.57 | 13.62 | 13.30 | 13.59 | 342,807 | -0.08(-0.58%) |
Dec 21, 2010 | 13.76 | 13.92 | 13.62 | 13.67 | 431,332 | -0.01(-0.06%) |
Dec 20, 2010 | 13.48 | 13.94 | 13.43 | 13.68 | 568,306 | +0.31(+2.30%) |
Dec 17, 2010 | 13.15 | 13.47 | 12.91 | 13.37 | 1,197,356 | +0.22(+1.67%) |
Dec 16, 2010 | 12.80 | 13.24 | 11.61 | 13.15 | 2,336,479 | +1.64(+14.29%) |
Dec 15, 2010 | 11.44 | 11.64 | 11.28 | 11.51 | 537,044 | +0.06(+0.54%) |
Dec 14, 2010 | 10.92 | 11.45 | 10.83 | 11.44 | 299,694 | +0.50(+4.58%) |
Dec 13, 2010 | 11.17 | 11.17 | 10.77 | 10.94 | 195,412 | -0.10(-0.88%) |
Dec 10, 2010 | 10.71 | 11.04 | 10.54 | 11.04 | 207,805 | +0.40(+3.80%) |
Dec 09, 2010 | 10.75 | 10.87 | 10.54 | 10.64 | 260,704 | +0.03(+0.25%) |
Dec 08, 2010 | 11.63 | 11.63 | 10.54 | 10.61 | 459,481 | -1.00(-8.63%) |
Dec 07, 2010 | 11.15 | 11.87 | 11.15 | 11.61 | 671,759 | +0.66(+6.02%) |
Dec 06, 2010 | 10.57 | 11.12 | 10.50 | 10.95 | 414,697 | +0.38(+3.57%) |
Dec 03, 2010 | 10.25 | 10.60 | 9.976 | 10.57 | 329,445 | +0.28(+2.73%) |
Dec 02, 2010 | 9.598 | 10.42 | 9.572 | 10.29 | 534,877 | +0.69(+7.14%) |
Dec 01, 2010 | 9.423 | 9.642 | 9.317 | 9.607 | 596,356 | +0.40(+4.29%) |
Nov 30, 2010 | 9.088 | 9.255 | 8.974 | 9.212 | 295,667 | -0.03(-0.29%) |
Nov 29, 2010 | 9.027 | 9.352 | 8.965 | 9.238 | 151,663 | -0.03(-0.28%) |
Nov 26, 2010 | 9.220 | 9.352 | 9.168 | 9.264 | 41,892 | -0.04(-0.38%) |
Nov 24, 2010 | 8.957 | 9.299 | 9.299 | 9.299 | 373,267 | +0.48(+5.48%) |
Nov 23, 2010 | 9.027 | 9.106 | 8.790 | 8.816 | 332,875 | -0.39(-4.20%) |
Nov 22, 2010 | 9.062 | 9.229 | 8.860 | 9.203 | 126,663 | +0.12(+1.36%) |
Nov 19, 2010 | 9.282 | 9.299 | 9.036 | 9.080 | 147,906 | -0.25(-2.64%) |
Nov 18, 2010 | 9.115 | 9.458 | 9.018 | 9.326 | 219,873 | +0.35(+3.92%) |
Nov 17, 2010 | 8.992 | 9.036 | 8.816 | 8.974 | 160,353 | +0.03(+0.29%) |
Nov 16, 2010 | 9.176 | 9.185 | 8.842 | 8.948 | 156,246 | -0.33(-3.51%) |
Nov 15, 2010 | 9.299 | 9.449 | 9.150 | 9.273 | 94,472 | +0.12(+1.34%) |
Nov 12, 2010 | 9.370 | 9.590 | 9.141 | 9.150 | 222,346 | -0.27(-2.89%) |
Nov 11, 2010 | 9.414 | 9.537 | 9.370 | 9.423 | 153,346 | -0.11(-1.20%) |
Nov 10, 2010 | 9.273 | 9.598 | 9.132 | 9.537 | 164,665 | +0.31(+3.33%) |
Nov 09, 2010 | 9.932 | 9.932 | 9.168 | 9.229 | 271,253 | -0.65(-6.58%) |
Nov 08, 2010 | 9.880 | 9.932 | 9.581 | 9.880 | 152,943 | -0.02(-0.18%) |
Nov 05, 2010 | 9.590 | 10.09 | 9.554 | 9.897 | 380,852 | +0.40(+4.26%) |
Nov 04, 2010 | 9.396 | 9.581 | 9.352 | 9.493 | 298,570 | +0.27(+2.96%) |
Nov 03, 2010 | 9.264 | 9.326 | 9.001 | 9.220 | 230,477 | +0.00(+0.00%) |
Nov 02, 2010 | 8.860 | 9.220 | 8.781 | 9.220 | 256,315 | +0.50(+5.75%) |