Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.48 | 12.60 | 12.07 | 12.08 | 363,255 | -0.58(-4.58%) |
Jan 28, 2011 | 13.33 | 13.95 | 12.61 | 12.66 | 552,477 | -0.66(-4.95%) |
Jan 27, 2011 | 12.67 | 13.43 | 12.53 | 13.32 | 634,366 | +0.66(+5.21%) |
Jan 26, 2011 | 12.27 | 12.76 | 12.18 | 12.66 | 275,700 | +0.44(+3.60%) |
Jan 25, 2011 | 11.99 | 12.23 | 11.96 | 12.22 | 199,319 | +0.16(+1.33%) |
Jan 24, 2011 | 12.20 | 12.29 | 12.00 | 12.06 | 373,122 | -0.18(-1.47%) |
Jan 21, 2011 | 12.23 | 12.30 | 11.86 | 12.24 | 345,161 | +0.08(+0.66%) |
Jan 20, 2011 | 12.15 | 12.25 | 12.00 | 12.16 | 318,266 | -0.07(-0.57%) |
Jan 19, 2011 | 12.20 | 12.35 | 12.14 | 12.23 | 704,186 | +0.04(+0.35%) |
Jan 18, 2011 | 12.25 | 12.31 | 12.13 | 12.19 | 465,584 | -0.06(-0.51%) |
Jan 14, 2011 | 12.42 | 12.42 | 12.13 | 12.25 | 706,766 | -0.16(-1.29%) |
Jan 13, 2011 | 12.65 | 12.65 | 12.37 | 12.41 | 310,695 | -0.26(-2.05%) |
Jan 12, 2011 | 12.78 | 12.85 | 12.57 | 12.67 | 195,065 | +0.02(+0.16%) |
Jan 11, 2011 | 12.71 | 12.81 | 12.48 | 12.65 | 285,560 | +0.05(+0.40%) |
Jan 10, 2011 | 12.79 | 12.79 | 12.51 | 12.60 | 581,832 | -0.23(-1.79%) |
Jan 07, 2011 | 13.11 | 13.11 | 12.65 | 12.83 | 690,714 | -0.31(-2.36%) |
Jan 06, 2011 | 12.81 | 13.29 | 12.81 | 13.14 | 666,225 | +0.27(+2.10%) |
Jan 05, 2011 | 13.16 | 13.20 | 12.29 | 12.87 | 2,510,942 | -0.82(-5.99%) |
Jan 04, 2011 | 14.46 | 14.46 | 13.61 | 13.69 | 598,572 | -0.71(-4.93%) |
Jan 03, 2011 | 14.31 | 14.58 | 14.28 | 14.40 | 382,775 | +0.21(+1.48%) |
Dec 31, 2010 | 14.82 | 14.83 | 14.16 | 14.19 | 177,573 | -0.29(-2.00%) |
Dec 30, 2010 | 14.35 | 14.71 | 14.35 | 14.48 | 113,078 | +0.04(+0.28%) |
Dec 29, 2010 | 14.46 | 14.83 | 14.42 | 14.44 | 87,394 | +0.01(+0.07%) |
Dec 28, 2010 | 14.25 | 14.52 | 14.20 | 14.43 | 111,861 | +0.16(+1.12%) |
Dec 27, 2010 | 14.08 | 14.39 | 14.08 | 14.27 | 190,012 | +0.04(+0.25%) |
Dec 23, 2010 | 13.93 | 14.34 | 13.93 | 14.23 | 235,422 | +0.16(+1.17%) |
Dec 22, 2010 | 14.30 | 14.35 | 13.85 | 14.07 | 350,116 | -0.16(-1.12%) |
Dec 21, 2010 | 14.49 | 14.52 | 14.09 | 14.23 | 269,166 | -0.30(-2.06%) |
Dec 20, 2010 | 14.87 | 15.08 | 14.28 | 14.53 | 869,020 | -0.82(-5.34%) |
Dec 17, 2010 | 15.45 | 15.57 | 15.20 | 15.35 | 674,002 | -0.12(-0.78%) |
Dec 16, 2010 | 15.46 | 15.53 | 15.27 | 15.47 | 215,342 | +0.03(+0.19%) |
Dec 15, 2010 | 15.59 | 15.79 | 15.30 | 15.44 | 312,422 | -0.21(-1.34%) |
Dec 14, 2010 | 15.55 | 15.83 | 15.51 | 15.65 | 170,704 | +0.07(+0.45%) |
Dec 13, 2010 | 15.95 | 15.98 | 15.49 | 15.58 | 179,817 | -0.35(-2.20%) |
Dec 10, 2010 | 15.49 | 15.94 | 15.25 | 15.93 | 474,228 | +0.43(+2.77%) |
Dec 09, 2010 | 15.76 | 15.98 | 15.36 | 15.50 | 276,244 | -0.11(-0.70%) |
Dec 08, 2010 | 15.30 | 15.68 | 15.25 | 15.61 | 265,741 | +0.26(+1.69%) |
Dec 07, 2010 | 15.28 | 15.50 | 15.02 | 15.35 | 214,531 | +0.17(+1.12%) |
Dec 06, 2010 | 15.19 | 15.24 | 14.90 | 15.18 | 448,111 | -0.08(-0.52%) |
Dec 03, 2010 | 15.33 | 15.37 | 14.96 | 15.26 | 221,097 | -0.19(-1.23%) |
Dec 02, 2010 | 15.86 | 15.86 | 15.28 | 15.45 | 489,286 | -0.36(-2.28%) |
Dec 01, 2010 | 15.24 | 15.86 | 15.22 | 15.81 | 379,132 | +0.76(+5.05%) |
Nov 30, 2010 | 15.00 | 15.14 | 14.90 | 15.05 | 257,887 | -0.13(-0.86%) |
Nov 29, 2010 | 14.90 | 15.22 | 14.64 | 15.18 | 120,029 | +0.16(+1.07%) |
Nov 26, 2010 | 14.73 | 15.08 | 14.69 | 15.02 | 113,445 | +0.17(+1.14%) |
Nov 24, 2010 | 14.83 | 14.85 | 14.85 | 14.85 | 143,864 | +0.20(+1.37%) |
Nov 23, 2010 | 14.38 | 14.69 | 14.34 | 14.65 | 92,345 | +0.08(+0.55%) |
Nov 22, 2010 | 14.08 | 14.66 | 14.06 | 14.57 | 121,278 | +0.42(+2.97%) |
Nov 19, 2010 | 14.26 | 14.26 | 14.00 | 14.15 | 98,843 | -0.09(-0.63%) |
Nov 18, 2010 | 14.33 | 14.82 | 14.15 | 14.24 | 210,089 | +0.10(+0.71%) |
Nov 17, 2010 | 13.92 | 14.18 | 13.69 | 14.14 | 248,779 | +0.23(+1.65%) |
Nov 16, 2010 | 14.26 | 14.52 | 13.51 | 13.91 | 223,861 | -0.49(-3.40%) |
Nov 15, 2010 | 14.56 | 14.79 | 14.34 | 14.40 | 140,720 | -0.07(-0.48%) |
Nov 12, 2010 | 14.38 | 14.69 | 14.38 | 14.47 | 113,729 | -0.07(-0.48%) |
Nov 11, 2010 | 14.29 | 14.61 | 14.27 | 14.54 | 114,443 | +0.07(+0.48%) |
Nov 10, 2010 | 14.11 | 14.47 | 14.07 | 14.47 | 250,130 | +0.41(+2.92%) |
Nov 09, 2010 | 14.33 | 14.47 | 14.00 | 14.06 | 148,833 | -0.21(-1.47%) |
Nov 08, 2010 | 14.26 | 14.41 | 14.10 | 14.27 | 140,282 | +0.01(+0.07%) |
Nov 05, 2010 | 14.22 | 14.32 | 13.97 | 14.26 | 159,756 | +0.03(+0.21%) |
Nov 04, 2010 | 14.25 | 14.35 | 14.00 | 14.23 | 194,064 | +0.23(+1.64%) |
Nov 03, 2010 | 13.97 | 14.04 | 13.83 | 14.00 | 120,600 | +0.00(+0.00%) |
Nov 02, 2010 | 13.59 | 14.27 | 13.58 | 14.00 | 252,061 | +0.59(+4.40%) |