Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.25 | 13.39 | 12.94 | 12.97 | 3,218,503 | -0.15(-1.13%) |
Jan 28, 2011 | 13.56 | 13.64 | 13.07 | 13.12 | 701,771 | -0.40(-2.94%) |
Jan 27, 2011 | 13.39 | 13.62 | 13.17 | 13.52 | 1,663,342 | +0.20(+1.46%) |
Jan 26, 2011 | 13.75 | 13.88 | 13.31 | 13.32 | 2,400,687 | -0.72(-5.11%) |
Jan 25, 2011 | 13.56 | 14.05 | 13.46 | 14.04 | 848,478 | +0.47(+3.45%) |
Jan 24, 2011 | 13.67 | 13.88 | 13.55 | 13.57 | 938,344 | -0.12(-0.91%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.67 | 13.70 | 584,965 | -0.17(-1.24%) |
Jan 20, 2011 | 13.72 | 14.09 | 13.72 | 13.87 | 629,483 | +0.02(+0.11%) |
Jan 19, 2011 | 14.12 | 14.12 | 13.78 | 13.85 | 745,155 | -0.21(-1.50%) |
Jan 18, 2011 | 14.31 | 14.38 | 13.94 | 14.06 | 841,027 | -0.34(-2.33%) |
Jan 14, 2011 | 13.96 | 14.45 | 13.84 | 14.40 | 1,109,895 | +0.44(+3.13%) |
Jan 13, 2011 | 13.59 | 14.00 | 13.49 | 13.96 | 885,083 | +0.40(+2.93%) |
Jan 12, 2011 | 13.69 | 13.69 | 13.53 | 13.56 | 421,387 | +0.00(+0.00%) |
Jan 11, 2011 | 13.78 | 13.78 | 13.35 | 13.56 | 1,405,509 | -0.02(-0.11%) |
Jan 10, 2011 | 13.47 | 13.65 | 13.33 | 13.58 | 468,732 | +0.03(+0.23%) |
Jan 07, 2011 | 13.72 | 13.74 | 13.38 | 13.55 | 777,733 | -0.09(-0.63%) |
Jan 06, 2011 | 13.66 | 13.79 | 13.51 | 13.64 | 864,547 | +0.13(+0.98%) |
Jan 05, 2011 | 13.48 | 13.64 | 13.35 | 13.50 | 903,633 | +0.02(+0.17%) |
Jan 04, 2011 | 13.72 | 13.72 | 13.34 | 13.48 | 768,705 | -0.16(-1.14%) |
Jan 03, 2011 | 13.53 | 13.74 | 13.31 | 13.64 | 669,834 | +0.23(+1.75%) |
Dec 31, 2010 | 13.65 | 13.67 | 13.33 | 13.40 | 663,929 | -0.23(-1.66%) |
Dec 30, 2010 | 13.58 | 13.67 | 13.52 | 13.63 | 500,899 | +0.02(+0.17%) |
Dec 29, 2010 | 13.51 | 13.64 | 13.45 | 13.60 | 484,376 | +0.09(+0.69%) |
Dec 28, 2010 | 13.60 | 13.73 | 13.42 | 13.51 | 257,195 | -0.08(-0.57%) |
Dec 27, 2010 | 13.61 | 13.62 | 13.27 | 13.59 | 200,271 | -0.04(-0.29%) |
Dec 23, 2010 | 13.55 | 13.70 | 13.53 | 13.63 | 479,490 | +0.11(+0.81%) |
Dec 22, 2010 | 13.71 | 13.75 | 13.48 | 13.52 | 844,233 | -0.18(-1.31%) |
Dec 21, 2010 | 13.69 | 13.71 | 13.55 | 13.70 | 913,566 | +0.02(+0.17%) |
Dec 20, 2010 | 13.85 | 13.85 | 13.62 | 13.67 | 859,238 | -0.14(-1.02%) |
Dec 17, 2010 | 13.84 | 13.84 | 13.64 | 13.81 | 1,129,863 | +0.01(+0.06%) |
Dec 16, 2010 | 13.72 | 13.85 | 13.60 | 13.81 | 700,813 | +0.14(+1.03%) |
Dec 15, 2010 | 13.60 | 13.81 | 13.60 | 13.67 | 895,427 | +0.03(+0.23%) |
Dec 14, 2010 | 13.78 | 13.83 | 13.56 | 13.64 | 1,048,671 | -0.12(-0.91%) |
Dec 13, 2010 | 14.20 | 14.22 | 13.73 | 13.76 | 817,982 | -0.34(-2.38%) |
Dec 10, 2010 | 14.03 | 14.12 | 13.97 | 14.10 | 431,500 | +0.13(+0.95%) |
Dec 09, 2010 | 14.20 | 14.23 | 13.87 | 13.96 | 800,634 | -0.11(-0.78%) |
Dec 08, 2010 | 14.21 | 14.27 | 14.06 | 14.07 | 637,182 | -0.14(-0.99%) |
Dec 07, 2010 | 14.10 | 14.26 | 14.02 | 14.21 | 816,276 | +0.26(+1.89%) |
Dec 06, 2010 | 13.83 | 14.01 | 13.71 | 13.95 | 606,700 | +0.06(+0.41%) |
Dec 03, 2010 | 13.78 | 14.01 | 13.67 | 13.89 | 1,221,272 | +0.07(+0.51%) |
Dec 02, 2010 | 13.55 | 13.88 | 13.51 | 13.82 | 1,337,567 | +0.32(+2.37%) |
Dec 01, 2010 | 13.42 | 13.53 | 13.29 | 13.50 | 1,671,536 | +0.15(+1.11%) |
Nov 30, 2010 | 13.18 | 13.39 | 13.15 | 13.35 | 1,160,498 | +0.05(+0.35%) |
Nov 29, 2010 | 13.20 | 13.37 | 13.12 | 13.31 | 595,909 | +0.02(+0.12%) |
Nov 26, 2010 | 13.28 | 13.36 | 13.19 | 13.29 | 232,140 | -0.04(-0.29%) |
Nov 24, 2010 | 13.14 | 13.33 | 13.33 | 13.33 | 1,071,472 | +0.25(+1.91%) |
Nov 23, 2010 | 12.74 | 13.14 | 12.55 | 13.08 | 1,463,164 | +0.20(+1.58%) |
Nov 22, 2010 | 12.60 | 12.88 | 12.57 | 12.88 | 836,780 | +0.19(+1.48%) |
Nov 19, 2010 | 12.43 | 12.73 | 12.41 | 12.69 | 1,011,344 | +0.28(+2.26%) |
Nov 18, 2010 | 12.57 | 12.69 | 12.36 | 12.41 | 1,308,062 | -0.06(-0.50%) |
Nov 17, 2010 | 12.19 | 12.50 | 12.18 | 12.47 | 869,301 | +0.34(+2.83%) |
Nov 16, 2010 | 12.25 | 12.37 | 12.05 | 12.13 | 785,476 | -0.23(-1.89%) |
Nov 15, 2010 | 12.53 | 12.60 | 12.36 | 12.36 | 1,053,424 | -0.08(-0.63%) |
Nov 12, 2010 | 12.36 | 12.46 | 12.19 | 12.44 | 1,441,423 | -0.05(-0.37%) |
Nov 11, 2010 | 12.23 | 12.57 | 12.21 | 12.49 | 943,801 | +0.09(+0.76%) |
Nov 10, 2010 | 12.53 | 12.53 | 12.21 | 12.39 | 1,356,919 | -0.06(-0.50%) |
Nov 09, 2010 | 12.57 | 12.60 | 12.38 | 12.46 | 1,675,925 | -0.12(-0.93%) |
Nov 08, 2010 | 12.55 | 12.57 | 12.40 | 12.57 | 1,379,422 | +0.04(+0.31%) |
Nov 05, 2010 | 12.51 | 12.64 | 12.43 | 12.53 | 758,579 | -0.09(-0.68%) |
Nov 04, 2010 | 12.53 | 12.76 | 12.50 | 12.62 | 1,066,550 | +0.14(+1.13%) |
Nov 03, 2010 | 12.24 | 12.48 | 12.24 | 12.48 | 1,176,921 | +0.30(+2.43%) |
Nov 02, 2010 | 12.47 | 12.77 | 12.13 | 12.18 | 2,482,385 | +0.25(+2.09%) |