Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.98 | 15.20 | 14.93 | 15.17 | 193,797 | +0.54(+3.66%) |
Jan 28, 2011 | 15.07 | 15.14 | 14.50 | 14.63 | 435,666 | -0.26(-1.78%) |
Jan 27, 2011 | 15.58 | 15.65 | 14.84 | 14.90 | 425,062 | -0.40(-2.63%) |
Jan 26, 2011 | 15.56 | 15.60 | 15.13 | 15.30 | 822,120 | +0.41(+2.75%) |
Jan 25, 2011 | 15.18 | 15.18 | 14.78 | 14.89 | 105,162 | -0.23(-1.51%) |
Jan 24, 2011 | 14.88 | 15.16 | 14.83 | 15.12 | 135,338 | +0.49(+3.33%) |
Jan 21, 2011 | 14.92 | 15.03 | 14.60 | 14.63 | 191,033 | -0.28(-1.85%) |
Jan 20, 2011 | 15.22 | 15.25 | 14.90 | 14.91 | 461,683 | -0.09(-0.60%) |
Jan 19, 2011 | 15.04 | 15.09 | 14.87 | 15.00 | 692,366 | +0.29(+2.00%) |
Jan 18, 2011 | 14.65 | 14.86 | 14.65 | 14.71 | 335,030 | +0.69(+4.93%) |
Jan 14, 2011 | 14.02 | 14.07 | 13.65 | 14.01 | 551,878 | -0.18(-1.27%) |
Jan 13, 2011 | 14.52 | 14.52 | 14.06 | 14.19 | 522,349 | -0.28(-1.95%) |
Jan 12, 2011 | 14.31 | 14.48 | 14.20 | 14.48 | 267,814 | -0.02(-0.17%) |
Jan 11, 2011 | 14.59 | 14.60 | 14.34 | 14.50 | 207,130 | -0.10(-0.70%) |
Jan 10, 2011 | 14.58 | 14.62 | 14.40 | 14.60 | 256,489 | -0.05(-0.33%) |
Jan 07, 2011 | 15.05 | 15.07 | 14.56 | 14.65 | 273,496 | -0.32(-2.17%) |
Jan 06, 2011 | 15.32 | 15.32 | 14.79 | 14.98 | 148,542 | -0.32(-2.08%) |
Jan 05, 2011 | 15.12 | 15.41 | 15.01 | 15.29 | 190,851 | +0.08(+0.55%) |
Jan 04, 2011 | 15.08 | 15.28 | 14.96 | 15.21 | 223,896 | +0.07(+0.48%) |
Jan 03, 2011 | 15.14 | 15.21 | 14.98 | 15.14 | 169,127 | +0.05(+0.32%) |
Dec 31, 2010 | 15.07 | 15.21 | 14.98 | 15.09 | 38,227 | +0.03(+0.20%) |
Dec 30, 2010 | 15.09 | 15.16 | 14.92 | 15.06 | 205,731 | +0.01(+0.04%) |
Dec 29, 2010 | 14.74 | 15.09 | 14.74 | 15.05 | 183,090 | +0.36(+2.45%) |
Dec 28, 2010 | 14.98 | 14.98 | 14.66 | 14.69 | 164,494 | -0.19(-1.29%) |
Dec 27, 2010 | 14.51 | 14.99 | 14.51 | 14.89 | 152,424 | +0.41(+2.87%) |
Dec 23, 2010 | 14.40 | 14.54 | 14.35 | 14.47 | 143,798 | +0.13(+0.88%) |
Dec 22, 2010 | 14.52 | 14.55 | 14.19 | 14.34 | 215,189 | -0.23(-1.57%) |
Dec 21, 2010 | 14.48 | 14.65 | 14.36 | 14.57 | 376,563 | +0.31(+2.15%) |
Dec 20, 2010 | 14.40 | 14.48 | 14.12 | 14.27 | 191,581 | +0.09(+0.64%) |
Dec 17, 2010 | 13.89 | 14.32 | 13.73 | 14.18 | 581,269 | +0.38(+2.79%) |
Dec 16, 2010 | 13.84 | 13.89 | 13.64 | 13.79 | 429,171 | +0.34(+2.55%) |
Dec 15, 2010 | 13.27 | 13.50 | 13.27 | 13.45 | 586,598 | +0.25(+1.91%) |
Dec 14, 2010 | 13.20 | 13.35 | 13.15 | 13.20 | 192,140 | +0.01(+0.05%) |
Dec 13, 2010 | 13.13 | 13.32 | 13.13 | 13.19 | 149,327 | +0.14(+1.06%) |
Dec 10, 2010 | 12.96 | 13.12 | 12.82 | 13.05 | 234,518 | +0.07(+0.56%) |
Dec 09, 2010 | 13.11 | 13.25 | 12.91 | 12.98 | 232,983 | -0.16(-1.24%) |
Dec 08, 2010 | 13.15 | 13.31 | 12.85 | 13.14 | 314,226 | -0.12(-0.91%) |
Dec 07, 2010 | 13.52 | 13.52 | 13.11 | 13.26 | 270,437 | -0.24(-1.78%) |
Dec 06, 2010 | 13.35 | 13.52 | 13.25 | 13.50 | 134,836 | +0.10(+0.72%) |
Dec 03, 2010 | 13.32 | 13.43 | 13.20 | 13.41 | 174,321 | +0.09(+0.68%) |
Dec 02, 2010 | 13.08 | 13.32 | 13.08 | 13.32 | 172,761 | +0.14(+1.05%) |
Dec 01, 2010 | 13.23 | 13.33 | 13.15 | 13.18 | 140,125 | +0.27(+2.10%) |
Nov 30, 2010 | 12.80 | 13.08 | 12.73 | 12.91 | 204,785 | -0.16(-1.24%) |
Nov 29, 2010 | 12.76 | 13.10 | 12.65 | 13.07 | 297,563 | -0.01(-0.09%) |
Nov 26, 2010 | 13.02 | 13.12 | 12.97 | 13.08 | 184,008 | -0.02(-0.18%) |
Nov 24, 2010 | 12.76 | 13.11 | 13.11 | 13.11 | 126,518 | +0.66(+5.31%) |
Nov 23, 2010 | 12.53 | 12.57 | 12.38 | 12.45 | 267,831 | -0.45(-3.50%) |
Nov 22, 2010 | 13.08 | 13.13 | 12.78 | 12.90 | 302,353 | -0.33(-2.50%) |
Nov 19, 2010 | 13.24 | 13.33 | 13.05 | 13.23 | 437,733 | +0.04(+0.27%) |
Nov 18, 2010 | 12.75 | 13.20 | 12.67 | 13.19 | 535,566 | +0.56(+4.43%) |
Nov 17, 2010 | 12.42 | 12.72 | 12.41 | 12.63 | 557,838 | +0.22(+1.74%) |
Nov 16, 2010 | 12.47 | 12.51 | 12.23 | 12.41 | 302,396 | -0.17(-1.34%) |
Nov 15, 2010 | 12.62 | 12.75 | 12.49 | 12.58 | 62,345 | -0.06(-0.48%) |
Nov 12, 2010 | 12.66 | 12.79 | 12.47 | 12.64 | 276,547 | -0.01(-0.05%) |
Nov 11, 2010 | 12.47 | 12.73 | 12.41 | 12.65 | 215,944 | -0.20(-1.54%) |
Nov 10, 2010 | 12.90 | 13.03 | 12.74 | 12.85 | 177,939 | +0.06(+0.47%) |
Nov 09, 2010 | 12.88 | 12.99 | 12.69 | 12.79 | 264,765 | -0.13(-1.02%) |
Nov 08, 2010 | 12.81 | 12.93 | 12.70 | 12.92 | 152,256 | -0.04(-0.28%) |
Nov 05, 2010 | 13.03 | 13.24 | 12.92 | 12.96 | 326,602 | -0.28(-2.09%) |
Nov 04, 2010 | 12.86 | 13.26 | 12.79 | 13.23 | 494,213 | +0.49(+3.87%) |
Nov 03, 2010 | 12.75 | 12.83 | 12.38 | 12.74 | 294,688 | +0.21(+1.68%) |
Nov 02, 2010 | 12.63 | 12.69 | 12.45 | 12.53 | 155,333 | +0.02(+0.14%) |