Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.05 | 13.16 | 12.99 | 13.08 | 135,563 | +0.08(+0.59%) |
Jan 28, 2011 | 13.21 | 13.21 | 12.99 | 13.01 | 214,292 | -0.22(-1.66%) |
Jan 27, 2011 | 13.18 | 13.38 | 13.12 | 13.23 | 214,699 | +0.03(+0.22%) |
Jan 26, 2011 | 13.24 | 13.32 | 13.15 | 13.20 | 4,159,456 | +0.01(+0.11%) |
Jan 25, 2011 | 13.11 | 13.24 | 12.97 | 13.18 | 446,614 | +0.00(+0.00%) |
Jan 24, 2011 | 13.17 | 13.32 | 13.15 | 13.18 | 156,842 | +0.05(+0.40%) |
Jan 21, 2011 | 13.23 | 13.23 | 13.03 | 13.13 | 172,325 | -0.05(-0.40%) |
Jan 20, 2011 | 13.12 | 13.31 | 13.05 | 13.18 | 197,827 | +0.01(+0.11%) |
Jan 19, 2011 | 13.39 | 13.43 | 13.15 | 13.17 | 184,765 | -0.18(-1.33%) |
Jan 18, 2011 | 13.28 | 13.39 | 13.17 | 13.35 | 236,039 | +0.10(+0.79%) |
Jan 14, 2011 | 13.20 | 13.26 | 13.09 | 13.24 | 197,564 | +0.03(+0.25%) |
Jan 13, 2011 | 13.30 | 13.35 | 13.16 | 13.21 | 207,385 | -0.05(-0.40%) |
Jan 12, 2011 | 13.38 | 13.38 | 13.22 | 13.26 | 191,858 | -0.05(-0.36%) |
Jan 11, 2011 | 13.29 | 13.34 | 13.20 | 13.31 | 153,137 | +0.07(+0.50%) |
Jan 10, 2011 | 13.24 | 13.28 | 13.12 | 13.24 | 254,666 | -0.06(-0.43%) |
Jan 07, 2011 | 13.35 | 13.48 | 13.24 | 13.30 | 207,334 | -0.03(-0.21%) |
Jan 06, 2011 | 13.49 | 13.55 | 13.28 | 13.33 | 241,101 | -0.14(-1.03%) |
Jan 05, 2011 | 13.35 | 13.48 | 13.32 | 13.47 | 282,930 | +0.10(+0.71%) |
Jan 04, 2011 | 13.58 | 13.66 | 13.28 | 13.37 | 184,228 | -0.24(-1.78%) |
Jan 03, 2011 | 13.46 | 13.66 | 13.36 | 13.61 | 261,924 | +0.24(+1.82%) |
Dec 31, 2010 | 13.53 | 13.55 | 13.34 | 13.37 | 280,834 | -0.15(-1.13%) |
Dec 30, 2010 | 13.52 | 13.60 | 13.46 | 13.52 | 137,447 | +0.01(+0.07%) |
Dec 29, 2010 | 13.47 | 13.53 | 13.40 | 13.51 | 181,420 | +0.10(+0.71%) |
Dec 28, 2010 | 13.48 | 13.48 | 13.38 | 13.42 | 221,376 | +0.02(+0.18%) |
Dec 27, 2010 | 13.25 | 13.48 | 13.21 | 13.39 | 151,965 | +0.12(+0.93%) |
Dec 23, 2010 | 13.35 | 13.41 | 13.27 | 13.27 | 126,673 | -0.14(-1.06%) |
Dec 22, 2010 | 13.38 | 13.52 | 13.35 | 13.41 | 151,358 | +0.05(+0.39%) |
Dec 21, 2010 | 13.26 | 13.40 | 13.20 | 13.36 | 244,371 | +0.18(+1.37%) |
Dec 20, 2010 | 13.09 | 13.36 | 13.09 | 13.18 | 328,122 | +0.15(+1.13%) |
Dec 17, 2010 | 12.79 | 13.05 | 12.73 | 13.03 | 819,579 | +0.24(+1.85%) |
Dec 16, 2010 | 12.73 | 12.84 | 12.67 | 12.80 | 342,729 | +0.11(+0.90%) |
Dec 15, 2010 | 12.60 | 12.89 | 12.60 | 12.68 | 283,565 | +0.09(+0.68%) |
Dec 14, 2010 | 12.62 | 12.77 | 12.59 | 12.60 | 227,929 | +0.02(+0.19%) |
Dec 13, 2010 | 12.61 | 12.75 | 12.57 | 12.57 | 304,960 | +0.02(+0.19%) |
Dec 10, 2010 | 12.51 | 12.65 | 12.51 | 12.55 | 256,009 | +0.04(+0.34%) |
Dec 09, 2010 | 12.55 | 12.63 | 12.48 | 12.51 | 655,763 | -0.00(-0.04%) |
Dec 08, 2010 | 12.64 | 12.70 | 12.49 | 12.51 | 197,487 | -0.12(-0.94%) |
Dec 07, 2010 | 12.69 | 12.79 | 12.61 | 12.63 | 287,612 | +0.04(+0.30%) |
Dec 06, 2010 | 12.59 | 12.64 | 12.54 | 12.59 | 258,310 | -0.02(-0.15%) |
Dec 03, 2010 | 12.63 | 12.66 | 12.55 | 12.61 | 252,898 | -0.06(-0.49%) |
Dec 02, 2010 | 12.71 | 12.75 | 12.61 | 12.67 | 302,590 | -0.05(-0.41%) |
Dec 01, 2010 | 12.96 | 13.00 | 12.70 | 12.73 | 530,834 | -0.06(-0.48%) |
Nov 30, 2010 | 12.89 | 13.03 | 12.77 | 12.79 | 358,636 | -0.23(-1.78%) |
Nov 29, 2010 | 12.91 | 13.07 | 12.81 | 13.02 | 208,934 | +0.07(+0.51%) |
Nov 26, 2010 | 12.89 | 13.05 | 12.89 | 12.95 | 99,869 | -0.01(-0.11%) |
Nov 24, 2010 | 12.80 | 12.97 | 12.97 | 12.97 | 285,188 | +0.31(+2.43%) |
Nov 23, 2010 | 12.70 | 12.78 | 12.61 | 12.66 | 237,991 | -0.18(-1.44%) |
Nov 22, 2010 | 12.84 | 12.91 | 12.74 | 12.84 | 225,575 | -0.03(-0.22%) |
Nov 19, 2010 | 12.76 | 12.93 | 12.76 | 12.87 | 215,608 | +0.03(+0.26%) |
Nov 18, 2010 | 12.89 | 12.95 | 12.80 | 12.84 | 212,968 | +0.09(+0.67%) |
Nov 17, 2010 | 12.76 | 12.84 | 12.68 | 12.75 | 276,489 | +0.03(+0.22%) |
Nov 16, 2010 | 12.96 | 13.12 | 12.61 | 12.73 | 403,810 | -0.31(-2.35%) |
Nov 15, 2010 | 13.20 | 13.36 | 13.01 | 13.03 | 196,452 | -0.10(-0.79%) |
Nov 12, 2010 | 13.04 | 13.23 | 12.97 | 13.14 | 243,992 | +0.02(+0.18%) |
Nov 11, 2010 | 13.13 | 13.20 | 12.95 | 13.11 | 184,672 | -0.07(-0.54%) |
Nov 10, 2010 | 13.13 | 13.28 | 13.08 | 13.18 | 299,754 | +0.08(+0.61%) |
Nov 09, 2010 | 13.47 | 13.47 | 13.00 | 13.10 | 306,425 | -0.35(-2.59%) |
Nov 08, 2010 | 13.39 | 13.51 | 13.36 | 13.45 | 194,557 | +0.04(+0.32%) |
Nov 05, 2010 | 13.43 | 13.52 | 13.34 | 13.41 | 161,999 | -0.01(-0.07%) |
Nov 04, 2010 | 13.40 | 13.46 | 13.32 | 13.42 | 390,842 | +0.14(+1.03%) |
Nov 03, 2010 | 13.37 | 13.45 | 13.14 | 13.28 | 199,705 | -0.11(-0.84%) |
Nov 02, 2010 | 13.39 | 13.44 | 13.33 | 13.39 | 261,484 | +0.11(+0.85%) |