Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.91 | 15.80 | 14.68 | 15.49 | 87,151 | +0.48(+3.20%) |
Jan 28, 2011 | 15.93 | 15.93 | 15.00 | 15.01 | 71,925 | -0.72(-4.58%) |
Jan 27, 2011 | 16.32 | 16.32 | 15.40 | 15.73 | 120,698 | -0.56(-3.44%) |
Jan 26, 2011 | 16.14 | 16.50 | 16.01 | 16.29 | 46,487 | +0.12(+0.74%) |
Jan 25, 2011 | 16.22 | 16.31 | 15.92 | 16.17 | 83,549 | -0.26(-1.58%) |
Jan 24, 2011 | 15.46 | 16.49 | 15.30 | 16.43 | 171,660 | +0.94(+6.07%) |
Jan 21, 2011 | 16.50 | 16.50 | 15.26 | 15.49 | 263,275 | -0.88(-5.38%) |
Jan 20, 2011 | 15.99 | 16.54 | 15.25 | 16.37 | 127,458 | +0.29(+1.80%) |
Jan 19, 2011 | 16.64 | 16.91 | 15.80 | 16.08 | 226,554 | -0.60(-3.60%) |
Jan 18, 2011 | 16.78 | 17.13 | 16.50 | 16.68 | 156,794 | -0.10(-0.60%) |
Jan 14, 2011 | 16.44 | 17.46 | 16.36 | 16.78 | 282,201 | +0.33(+2.01%) |
Jan 13, 2011 | 15.73 | 16.55 | 15.63 | 16.45 | 294,437 | +0.75(+4.78%) |
Jan 12, 2011 | 15.77 | 15.77 | 15.54 | 15.70 | 200,581 | +0.05(+0.32%) |
Jan 11, 2011 | 15.49 | 15.98 | 15.45 | 15.65 | 298,736 | +0.18(+1.16%) |
Jan 10, 2011 | 15.82 | 16.00 | 15.26 | 15.47 | 247,859 | -0.34(-2.15%) |
Jan 07, 2011 | 15.80 | 16.11 | 15.60 | 15.81 | 267,146 | +0.08(+0.51%) |
Jan 06, 2011 | 15.17 | 15.92 | 15.01 | 15.73 | 261,013 | +0.59(+3.90%) |
Jan 05, 2011 | 15.70 | 16.00 | 14.80 | 15.14 | 413,279 | -0.67(-4.24%) |
Jan 04, 2011 | 15.62 | 16.22 | 15.35 | 15.81 | 359,844 | +0.31(+2.00%) |
Jan 03, 2011 | 14.43 | 15.51 | 14.43 | 15.50 | 398,461 | +1.14(+7.94%) |
Dec 31, 2010 | 14.41 | 14.73 | 14.30 | 14.36 | 183,059 | -0.03(-0.21%) |
Dec 30, 2010 | 14.08 | 14.88 | 14.03 | 14.39 | 1,900,755 | +0.30(+2.13%) |
Dec 29, 2010 | 13.41 | 14.33 | 13.30 | 14.09 | 775,296 | +1.10(+8.47%) |
Dec 28, 2010 | 13.03 | 13.04 | 12.93 | 12.99 | 25,606 | -0.15(-1.14%) |
Dec 27, 2010 | 13.20 | 13.30 | 13.08 | 13.14 | 27,986 | -0.06(-0.45%) |
Dec 23, 2010 | 13.28 | 13.28 | 13.10 | 13.20 | 24,645 | -0.10(-0.75%) |
Dec 22, 2010 | 13.21 | 13.37 | 13.10 | 13.30 | 36,105 | +0.14(+1.06%) |
Dec 21, 2010 | 13.35 | 13.40 | 13.04 | 13.16 | 51,125 | -0.18(-1.35%) |
Dec 20, 2010 | 12.97 | 13.35 | 12.82 | 13.34 | 165,166 | +0.39(+3.01%) |
Dec 17, 2010 | 12.93 | 13.08 | 12.90 | 12.95 | 120,894 | +0.05(+0.39%) |
Dec 16, 2010 | 12.84 | 13.00 | 12.77 | 12.90 | 47,416 | +0.06(+0.47%) |
Dec 15, 2010 | 12.97 | 13.17 | 12.81 | 12.84 | 36,288 | -0.12(-0.93%) |
Dec 14, 2010 | 13.02 | 13.08 | 12.95 | 12.96 | 65,520 | +0.03(+0.23%) |
Dec 13, 2010 | 13.16 | 13.26 | 12.92 | 12.93 | 54,538 | -0.22(-1.67%) |
Dec 10, 2010 | 13.05 | 13.34 | 12.96 | 13.15 | 42,604 | +0.15(+1.15%) |
Dec 09, 2010 | 12.98 | 13.09 | 12.76 | 13.00 | 30,829 | +0.09(+0.70%) |
Dec 08, 2010 | 13.09 | 13.09 | 12.80 | 12.91 | 45,175 | -0.14(-1.07%) |
Dec 07, 2010 | 13.40 | 13.40 | 13.00 | 13.05 | 60,936 | -0.24(-1.81%) |
Dec 06, 2010 | 13.09 | 13.45 | 12.95 | 13.29 | 191,453 | +0.24(+1.84%) |
Dec 03, 2010 | 12.85 | 13.17 | 12.85 | 13.05 | 100,752 | +0.15(+1.16%) |
Dec 02, 2010 | 12.83 | 13.00 | 12.79 | 12.90 | 63,767 | +0.01(+0.08%) |
Dec 01, 2010 | 13.12 | 13.12 | 12.75 | 12.89 | 59,791 | -0.06(-0.46%) |
Nov 30, 2010 | 12.86 | 13.00 | 12.70 | 12.95 | 63,631 | +0.08(+0.62%) |
Nov 29, 2010 | 12.97 | 13.00 | 12.71 | 12.87 | 57,384 | -0.09(-0.69%) |
Nov 26, 2010 | 12.95 | 13.00 | 12.80 | 12.96 | 20,912 | -0.04(-0.31%) |
Nov 24, 2010 | 12.90 | 13.00 | 13.00 | 13.00 | 86,936 | +0.14(+1.09%) |
Nov 23, 2010 | 12.90 | 12.95 | 12.70 | 12.86 | 73,864 | -0.11(-0.85%) |
Nov 22, 2010 | 13.05 | 13.25 | 12.62 | 12.97 | 295,786 | +0.68(+5.53%) |
Nov 19, 2010 | 12.28 | 12.34 | 12.16 | 12.29 | 59,080 | +0.03(+0.24%) |
Nov 18, 2010 | 12.15 | 12.41 | 12.05 | 12.26 | 70,604 | +0.26(+2.17%) |
Nov 17, 2010 | 11.65 | 12.15 | 11.65 | 12.00 | 95,397 | +0.41(+3.54%) |
Nov 16, 2010 | 11.77 | 11.77 | 11.51 | 11.59 | 35,039 | -0.29(-2.44%) |
Nov 15, 2010 | 11.90 | 11.95 | 11.78 | 11.88 | 34,694 | -0.05(-0.42%) |
Nov 12, 2010 | 11.98 | 12.06 | 11.81 | 11.93 | 37,856 | -0.14(-1.16%) |
Nov 11, 2010 | 12.10 | 12.15 | 11.99 | 12.07 | 63,413 | +0.05(+0.42%) |
Nov 10, 2010 | 12.10 | 12.22 | 11.87 | 12.02 | 120,136 | +0.25(+2.12%) |
Nov 09, 2010 | 11.59 | 11.90 | 11.51 | 11.77 | 84,044 | +0.09(+0.77%) |
Nov 08, 2010 | 11.90 | 12.05 | 11.62 | 11.68 | 118,553 | -0.19(-1.60%) |
Nov 05, 2010 | 12.23 | 12.25 | 11.85 | 11.87 | 504,461 | -0.32(-2.63%) |
Nov 04, 2010 | 12.44 | 12.44 | 11.60 | 12.19 | 133,523 | -0.11(-0.89%) |
Nov 03, 2010 | 12.69 | 12.71 | 12.24 | 12.30 | 611,442 | -0.35(-2.77%) |
Nov 02, 2010 | 12.48 | 12.70 | 12.22 | 12.65 | 72,670 | +0.28(+2.26%) |