Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.67 | 12.88 | 12.67 | 12.73 | 190,475 | -0.01(-0.11%) |
Jan 28, 2011 | 12.89 | 12.97 | 12.69 | 12.74 | 168,744 | -0.04(-0.31%) |
Jan 27, 2011 | 12.92 | 12.92 | 12.72 | 12.78 | 162,742 | -0.10(-0.77%) |
Jan 26, 2011 | 12.84 | 12.95 | 12.81 | 12.88 | 113,464 | +0.13(+1.00%) |
Jan 25, 2011 | 13.10 | 13.10 | 12.66 | 12.75 | 217,220 | -0.31(-2.36%) |
Jan 24, 2011 | 13.12 | 13.15 | 13.06 | 13.06 | 237,631 | -0.13(-0.99%) |
Jan 21, 2011 | 13.28 | 13.28 | 13.13 | 13.19 | 194,679 | -0.21(-1.55%) |
Jan 20, 2011 | 13.43 | 13.43 | 13.23 | 13.40 | 336,055 | -0.11(-0.79%) |
Jan 19, 2011 | 13.44 | 13.56 | 13.43 | 13.51 | 128,159 | +0.02(+0.12%) |
Jan 18, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 659,451 | -0.07(-0.53%) |
Jan 14, 2011 | 13.37 | 13.58 | 13.37 | 13.56 | 113,344 | +0.22(+1.68%) |
Jan 13, 2011 | 13.36 | 13.42 | 13.33 | 13.34 | 48,131 | +0.08(+0.59%) |
Jan 12, 2011 | 13.10 | 13.27 | 13.10 | 13.26 | 162,915 | +0.16(+1.24%) |
Jan 11, 2011 | 13.06 | 13.24 | 13.06 | 13.10 | 249,515 | +0.04(+0.29%) |
Jan 10, 2011 | 13.57 | 13.58 | 13.03 | 13.06 | 483,678 | -0.51(-3.75%) |
Jan 07, 2011 | 13.53 | 13.59 | 13.42 | 13.57 | 174,937 | +0.08(+0.63%) |
Jan 06, 2011 | 13.37 | 13.56 | 13.37 | 13.48 | 187,948 | +0.21(+1.54%) |
Jan 05, 2011 | 13.22 | 13.33 | 13.16 | 13.28 | 70,644 | +0.07(+0.56%) |
Jan 04, 2011 | 13.57 | 13.57 | 13.20 | 13.20 | 78,987 | -0.42(-3.09%) |
Jan 03, 2011 | 13.40 | 13.82 | 13.40 | 13.62 | 192,617 | +0.30(+2.23%) |
Dec 31, 2010 | 13.30 | 13.33 | 13.25 | 13.33 | 15,471 | +0.06(+0.43%) |
Dec 30, 2010 | 13.17 | 13.40 | 13.17 | 13.27 | 15,829 | +0.03(+0.22%) |
Dec 29, 2010 | 13.26 | 13.31 | 13.12 | 13.24 | 83,165 | -0.00(-0.02%) |
Dec 28, 2010 | 13.22 | 13.35 | 13.22 | 13.24 | 36,930 | +0.07(+0.53%) |
Dec 27, 2010 | 13.29 | 13.29 | 13.18 | 13.18 | 22,288 | -0.10(-0.73%) |
Dec 23, 2010 | 13.35 | 13.38 | 13.22 | 13.27 | 29,821 | -0.01(-0.05%) |
Dec 22, 2010 | 13.89 | 13.89 | 13.27 | 13.28 | 185,137 | -0.67(-4.81%) |
Dec 21, 2010 | 13.46 | 14.05 | 13.46 | 13.95 | 104,922 | +0.47(+3.51%) |
Dec 20, 2010 | 13.41 | 13.57 | 13.41 | 13.48 | 56,984 | +0.21(+1.55%) |
Dec 17, 2010 | 13.42 | 13.51 | 13.27 | 13.27 | 31,618 | -0.20(-1.48%) |
Dec 16, 2010 | 13.38 | 13.49 | 13.38 | 13.47 | 34,642 | +0.14(+1.03%) |
Dec 15, 2010 | 13.29 | 13.57 | 13.18 | 13.33 | 57,753 | -0.02(-0.15%) |
Dec 14, 2010 | 13.35 | 13.53 | 13.32 | 13.35 | 61,904 | +0.07(+0.56%) |
Dec 13, 2010 | 13.30 | 13.40 | 13.27 | 13.28 | 95,572 | +0.02(+0.13%) |
Dec 10, 2010 | 13.39 | 13.61 | 13.26 | 13.26 | 79,464 | -0.05(-0.35%) |
Dec 09, 2010 | 13.31 | 13.47 | 13.31 | 13.31 | 15,869 | +0.02(+0.14%) |
Dec 08, 2010 | 13.25 | 13.30 | 13.12 | 13.29 | 83,596 | -0.08(-0.63%) |
Dec 07, 2010 | 13.37 | 13.51 | 13.35 | 13.37 | 30,803 | +0.15(+1.11%) |
Dec 06, 2010 | 13.29 | 13.38 | 13.12 | 13.23 | 33,442 | -0.14(-1.08%) |
Dec 03, 2010 | 13.38 | 13.41 | 13.24 | 13.37 | 17,440 | +0.02(+0.15%) |
Dec 02, 2010 | 13.09 | 13.39 | 13.09 | 13.35 | 47,832 | +0.27(+2.10%) |
Dec 01, 2010 | 12.92 | 13.19 | 12.92 | 13.08 | 95,479 | +0.24(+1.84%) |
Nov 30, 2010 | 13.01 | 13.01 | 12.75 | 12.84 | 50,989 | -0.23(-1.76%) |
Nov 29, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 18,939 | +0.04(+0.30%) |
Nov 26, 2010 | 13.11 | 13.21 | 13.03 | 13.03 | 23,163 | -0.04(-0.32%) |
Nov 24, 2010 | 13.24 | 13.08 | 13.08 | 13.08 | 37,766 | -0.01(-0.08%) |
Nov 23, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 63,940 | -0.36(-2.66%) |
Nov 22, 2010 | 13.27 | 13.62 | 13.27 | 13.44 | 40,843 | +0.05(+0.34%) |
Nov 19, 2010 | 12.95 | 13.40 | 12.94 | 13.40 | 47,143 | +0.41(+3.18%) |
Nov 18, 2010 | 13.15 | 13.27 | 12.82 | 12.99 | 152,855 | -0.05(-0.40%) |
Nov 17, 2010 | 12.91 | 13.14 | 12.91 | 13.04 | 32,739 | +0.18(+1.42%) |
Nov 16, 2010 | 12.86 | 13.02 | 12.79 | 12.86 | 93,165 | -0.02(-0.12%) |
Nov 15, 2010 | 12.94 | 13.04 | 12.82 | 12.87 | 40,869 | -0.12(-0.94%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.91 | 12.99 | 12,341 | -0.19(-1.47%) |
Nov 11, 2010 | 13.26 | 13.26 | 13.09 | 13.19 | 15,855 | -0.12(-0.91%) |
Nov 10, 2010 | 13.20 | 13.31 | 13.14 | 13.31 | 59,709 | +0.16(+1.24%) |
Nov 09, 2010 | 13.18 | 13.29 | 13.09 | 13.14 | 94,518 | +0.04(+0.32%) |
Nov 08, 2010 | 13.22 | 13.32 | 12.89 | 13.10 | 68,357 | -0.21(-1.56%) |
Nov 05, 2010 | 13.32 | 13.39 | 13.14 | 13.31 | 84,590 | +0.09(+0.65%) |
Nov 04, 2010 | 13.16 | 13.42 | 13.16 | 13.22 | 139,565 | +0.11(+0.80%) |
Nov 03, 2010 | 13.16 | 13.16 | 12.73 | 13.12 | 71,182 | +0.01(+0.08%) |
Nov 02, 2010 | 13.15 | 13.26 | 13.04 | 13.11 | 27,832 | +0.12(+0.92%) |