Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.76 | 16.29 | 15.63 | 15.92 | 1,727,166 | +0.22(+1.37%) |
Jan 28, 2011 | 16.20 | 16.30 | 15.69 | 15.70 | 1,353,806 | -0.54(-3.34%) |
Jan 27, 2011 | 15.96 | 16.42 | 15.84 | 16.24 | 904,556 | +0.26(+1.65%) |
Jan 26, 2011 | 16.26 | 16.41 | 15.91 | 15.98 | 1,279,311 | -0.24(-1.50%) |
Jan 25, 2011 | 15.92 | 16.29 | 15.83 | 16.22 | 2,063,556 | +0.26(+1.66%) |
Jan 24, 2011 | 15.86 | 16.09 | 15.73 | 15.96 | 965,372 | +0.06(+0.39%) |
Jan 21, 2011 | 15.55 | 15.90 | 15.49 | 15.90 | 1,407,576 | +0.44(+2.83%) |
Jan 20, 2011 | 15.37 | 15.60 | 15.23 | 15.46 | 1,336,002 | -0.02(-0.13%) |
Jan 19, 2011 | 15.65 | 15.74 | 15.14 | 15.48 | 1,786,810 | -0.28(-1.77%) |
Jan 18, 2011 | 15.07 | 15.99 | 15.07 | 15.76 | 3,336,066 | +0.87(+5.84%) |
Jan 14, 2011 | 14.12 | 15.13 | 14.05 | 14.89 | 4,578,206 | +1.18(+8.63%) |
Jan 13, 2011 | 14.00 | 14.08 | 13.56 | 13.70 | 960,210 | -0.24(-1.75%) |
Jan 12, 2011 | 13.87 | 14.07 | 13.81 | 13.95 | 765,827 | +0.12(+0.85%) |
Jan 11, 2011 | 13.84 | 13.91 | 13.50 | 13.83 | 868,066 | +0.08(+0.56%) |
Jan 10, 2011 | 13.77 | 13.88 | 13.44 | 13.75 | 1,098,392 | -0.08(-0.60%) |
Jan 07, 2011 | 14.16 | 14.26 | 13.66 | 13.84 | 1,282,666 | -0.28(-1.97%) |
Jan 06, 2011 | 14.35 | 14.42 | 14.09 | 14.11 | 905,426 | -0.20(-1.41%) |
Jan 05, 2011 | 13.63 | 14.46 | 13.63 | 14.32 | 2,556,185 | +0.73(+5.38%) |
Jan 04, 2011 | 13.79 | 13.84 | 13.33 | 13.59 | 666,874 | -0.16(-1.16%) |
Jan 03, 2011 | 13.84 | 13.91 | 13.62 | 13.75 | 1,027,528 | +0.04(+0.30%) |
Dec 31, 2010 | 13.61 | 13.79 | 13.51 | 13.70 | 881,570 | +0.10(+0.77%) |
Dec 30, 2010 | 13.66 | 13.87 | 13.43 | 13.60 | 651,512 | -0.06(-0.46%) |
Dec 29, 2010 | 13.73 | 13.85 | 13.53 | 13.66 | 504,630 | -0.03(-0.25%) |
Dec 28, 2010 | 13.64 | 13.78 | 13.59 | 13.70 | 470,168 | +0.09(+0.66%) |
Dec 27, 2010 | 13.28 | 13.67 | 13.23 | 13.61 | 475,380 | +0.22(+1.66%) |
Dec 23, 2010 | 13.53 | 13.66 | 13.29 | 13.38 | 610,880 | -0.17(-1.23%) |
Dec 22, 2010 | 13.01 | 13.89 | 13.01 | 13.55 | 2,933,021 | +0.60(+4.62%) |
Dec 21, 2010 | 12.71 | 13.13 | 12.67 | 12.95 | 8,636,454 | +0.09(+0.70%) |
Dec 20, 2010 | 12.87 | 13.03 | 12.83 | 12.86 | 545,251 | +0.04(+0.33%) |
Dec 17, 2010 | 12.66 | 12.97 | 12.64 | 12.82 | 1,545,624 | +0.21(+1.65%) |
Dec 16, 2010 | 12.64 | 12.93 | 12.51 | 12.61 | 658,191 | +0.01(+0.11%) |
Dec 15, 2010 | 12.72 | 13.06 | 12.55 | 12.60 | 658,857 | -0.13(-0.98%) |
Dec 14, 2010 | 12.61 | 12.95 | 12.58 | 12.72 | 601,265 | +0.13(+0.99%) |
Dec 13, 2010 | 12.78 | 12.78 | 12.47 | 12.60 | 611,469 | -0.14(-1.09%) |
Dec 10, 2010 | 12.55 | 12.81 | 12.45 | 12.74 | 624,430 | +0.22(+1.72%) |
Dec 09, 2010 | 12.42 | 12.59 | 12.33 | 12.52 | 570,695 | +0.18(+1.47%) |
Dec 08, 2010 | 12.08 | 12.51 | 12.08 | 12.34 | 540,918 | +0.26(+2.19%) |
Dec 07, 2010 | 12.30 | 12.47 | 12.04 | 12.08 | 703,361 | -0.10(-0.80%) |
Dec 06, 2010 | 12.22 | 12.26 | 12.07 | 12.17 | 494,373 | -0.11(-0.91%) |
Dec 03, 2010 | 12.12 | 12.31 | 11.89 | 12.29 | 377,351 | +0.10(+0.80%) |
Dec 02, 2010 | 11.83 | 12.25 | 11.80 | 12.19 | 618,501 | +0.36(+3.06%) |
Dec 01, 2010 | 11.67 | 11.83 | 11.61 | 11.83 | 735,735 | +0.35(+3.03%) |
Nov 30, 2010 | 11.60 | 11.67 | 11.42 | 11.48 | 626,354 | -0.22(-1.90%) |
Nov 29, 2010 | 11.60 | 11.80 | 11.49 | 11.70 | 328,191 | +0.01(+0.12%) |
Nov 26, 2010 | 11.75 | 11.87 | 11.67 | 11.69 | 148,106 | -0.14(-1.18%) |
Nov 24, 2010 | 11.63 | 11.83 | 11.83 | 11.83 | 537,063 | +0.28(+2.41%) |
Nov 23, 2010 | 11.55 | 11.67 | 11.49 | 11.55 | 454,758 | -0.16(-1.37%) |
Nov 22, 2010 | 11.78 | 11.80 | 11.53 | 11.71 | 490,474 | -0.13(-1.06%) |
Nov 19, 2010 | 11.83 | 11.87 | 11.75 | 11.83 | 752,750 | -0.06(-0.47%) |
Nov 18, 2010 | 12.05 | 12.15 | 11.89 | 11.89 | 525,988 | +0.08(+0.65%) |
Nov 17, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 590,618 | -0.10(-0.82%) |
Nov 16, 2010 | 11.98 | 12.03 | 11.79 | 11.91 | 712,573 | -0.15(-1.27%) |
Nov 15, 2010 | 12.04 | 12.29 | 12.01 | 12.06 | 530,204 | +0.06(+0.52%) |
Nov 12, 2010 | 12.17 | 12.24 | 11.98 | 12.00 | 547,586 | -0.35(-2.82%) |
Nov 11, 2010 | 12.51 | 12.56 | 12.32 | 12.35 | 557,606 | -0.31(-2.42%) |
Nov 10, 2010 | 12.40 | 12.70 | 12.31 | 12.65 | 428,586 | +0.25(+2.02%) |
Nov 09, 2010 | 12.66 | 12.73 | 12.30 | 12.40 | 819,636 | -0.19(-1.49%) |
Nov 08, 2010 | 12.61 | 12.65 | 12.37 | 12.59 | 668,734 | -0.07(-0.55%) |
Nov 05, 2010 | 12.21 | 12.80 | 12.07 | 12.66 | 849,462 | +0.70(+5.81%) |
Nov 04, 2010 | 12.08 | 12.31 | 11.91 | 11.96 | 1,180,067 | +0.09(+0.76%) |
Nov 03, 2010 | 11.61 | 11.96 | 11.61 | 11.87 | 851,834 | +0.31(+2.64%) |
Nov 02, 2010 | 11.71 | 11.93 | 11.47 | 11.57 | 633,888 | -0.02(-0.18%) |