Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.52 | 13.99 | 13.42 | 13.92 | 214,523 | +0.42(+3.11%) |
Jan 28, 2011 | 13.95 | 14.01 | 12.86 | 13.50 | 401,092 | -0.38(-2.74%) |
Jan 27, 2011 | 14.01 | 14.09 | 13.80 | 13.88 | 55,080 | -0.05(-0.36%) |
Jan 26, 2011 | 13.93 | 14.08 | 13.87 | 13.93 | 117,849 | +0.00(+0.00%) |
Jan 25, 2011 | 13.95 | 14.02 | 13.65 | 13.93 | 86,260 | -0.09(-0.64%) |
Jan 24, 2011 | 13.86 | 14.10 | 13.82 | 14.02 | 80,451 | +0.14(+1.01%) |
Jan 21, 2011 | 13.99 | 14.16 | 13.80 | 13.88 | 136,525 | -0.05(-0.36%) |
Jan 20, 2011 | 13.88 | 14.01 | 13.63 | 13.93 | 171,904 | -0.06(-0.43%) |
Jan 19, 2011 | 14.07 | 14.21 | 13.92 | 13.99 | 113,298 | -0.05(-0.36%) |
Jan 18, 2011 | 13.95 | 14.18 | 13.86 | 14.04 | 177,085 | +0.11(+0.79%) |
Jan 14, 2011 | 13.94 | 14.00 | 13.79 | 13.93 | 223,752 | +0.00(+0.00%) |
Jan 13, 2011 | 14.16 | 14.23 | 13.87 | 13.93 | 99,198 | -0.27(-1.90%) |
Jan 12, 2011 | 14.28 | 14.42 | 14.01 | 14.20 | 105,650 | -0.01(-0.07%) |
Jan 11, 2011 | 14.21 | 14.40 | 14.14 | 14.21 | 120,839 | +0.03(+0.21%) |
Jan 10, 2011 | 14.15 | 14.29 | 13.96 | 14.18 | 117,747 | -0.06(-0.42%) |
Jan 07, 2011 | 14.45 | 14.50 | 14.03 | 14.24 | 88,355 | -0.22(-1.52%) |
Jan 06, 2011 | 14.76 | 14.79 | 14.39 | 14.46 | 237,168 | -0.34(-2.30%) |
Jan 05, 2011 | 14.56 | 14.80 | 14.42 | 14.80 | 172,360 | +0.18(+1.23%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.22 | 14.62 | 165,316 | +0.06(+0.41%) |
Jan 03, 2011 | 14.41 | 14.78 | 14.27 | 14.56 | 193,588 | +0.11(+0.76%) |
Dec 31, 2010 | 14.65 | 14.72 | 14.45 | 14.45 | 92,198 | -0.25(-1.70%) |
Dec 30, 2010 | 14.65 | 14.81 | 14.65 | 14.70 | 76,627 | +0.01(+0.07%) |
Dec 29, 2010 | 14.92 | 15.07 | 14.60 | 14.69 | 30,912 | -0.18(-1.21%) |
Dec 28, 2010 | 14.90 | 15.12 | 14.85 | 14.87 | 64,715 | -0.15(-1.00%) |
Dec 27, 2010 | 14.92 | 15.11 | 14.84 | 15.02 | 37,870 | +0.01(+0.10%) |
Dec 23, 2010 | 15.00 | 15.12 | 14.97 | 15.01 | 161,669 | -0.04(-0.30%) |
Dec 22, 2010 | 14.87 | 15.09 | 14.71 | 15.05 | 172,377 | +0.16(+1.07%) |
Dec 21, 2010 | 14.55 | 14.99 | 14.49 | 14.89 | 183,617 | +0.39(+2.69%) |
Dec 20, 2010 | 14.13 | 14.55 | 14.13 | 14.50 | 138,373 | +0.30(+2.11%) |
Dec 17, 2010 | 14.16 | 14.50 | 13.80 | 14.20 | 492,879 | -0.02(-0.14%) |
Dec 16, 2010 | 14.19 | 14.40 | 14.01 | 14.22 | 113,541 | +0.02(+0.14%) |
Dec 15, 2010 | 13.90 | 14.40 | 13.90 | 14.20 | 211,147 | +0.25(+1.79%) |
Dec 14, 2010 | 14.00 | 14.00 | 13.85 | 13.95 | 427,033 | +0.02(+0.14%) |
Dec 13, 2010 | 13.91 | 14.06 | 13.79 | 13.93 | 271,189 | +0.01(+0.07%) |
Dec 10, 2010 | 13.80 | 13.99 | 13.66 | 13.92 | 99,062 | +0.18(+1.31%) |
Dec 09, 2010 | 13.95 | 13.95 | 13.67 | 13.74 | 113,706 | -0.09(-0.65%) |
Dec 08, 2010 | 13.90 | 13.93 | 13.81 | 13.83 | 68,227 | -0.02(-0.14%) |
Dec 07, 2010 | 13.93 | 14.05 | 13.75 | 13.85 | 129,884 | +0.04(+0.29%) |
Dec 06, 2010 | 13.98 | 13.98 | 13.77 | 13.81 | 100,627 | -0.21(-1.50%) |
Dec 03, 2010 | 13.94 | 14.08 | 13.84 | 14.02 | 178,250 | -0.02(-0.14%) |
Dec 02, 2010 | 14.06 | 14.09 | 13.82 | 14.04 | 201,308 | -0.03(-0.21%) |
Dec 01, 2010 | 13.61 | 14.10 | 13.34 | 14.07 | 223,725 | +0.67(+5.00%) |
Nov 30, 2010 | 13.27 | 13.43 | 12.96 | 13.40 | 144,105 | -0.05(-0.37%) |
Nov 29, 2010 | 13.37 | 13.51 | 13.07 | 13.45 | 96,802 | -0.02(-0.15%) |
Nov 26, 2010 | 13.28 | 13.55 | 13.16 | 13.47 | 66,715 | +0.09(+0.67%) |
Nov 24, 2010 | 13.10 | 13.38 | 13.38 | 13.38 | 124,135 | +0.37(+2.84%) |
Nov 23, 2010 | 12.90 | 13.04 | 12.70 | 13.01 | 160,116 | +0.03(+0.23%) |
Nov 22, 2010 | 12.67 | 13.00 | 12.53 | 12.98 | 76,318 | +0.23(+1.80%) |
Nov 19, 2010 | 12.74 | 12.90 | 12.71 | 12.75 | 115,956 | +0.04(+0.31%) |
Nov 18, 2010 | 12.76 | 13.11 | 12.68 | 12.71 | 109,084 | +0.07(+0.55%) |
Nov 17, 2010 | 12.75 | 12.84 | 12.46 | 12.64 | 105,955 | -0.08(-0.63%) |
Nov 16, 2010 | 12.83 | 12.86 | 12.57 | 12.72 | 89,949 | -0.24(-1.85%) |
Nov 15, 2010 | 13.22 | 13.22 | 12.95 | 12.96 | 82,160 | -0.21(-1.59%) |
Nov 12, 2010 | 13.32 | 13.52 | 13.10 | 13.17 | 189,852 | -0.30(-2.23%) |
Nov 11, 2010 | 13.52 | 13.61 | 13.34 | 13.47 | 135,250 | -0.20(-1.46%) |
Nov 10, 2010 | 13.62 | 13.68 | 13.28 | 13.67 | 243,804 | +0.02(+0.15%) |
Nov 09, 2010 | 13.81 | 13.83 | 13.58 | 13.65 | 110,951 | -0.18(-1.30%) |
Nov 08, 2010 | 13.84 | 13.92 | 13.68 | 13.83 | 118,238 | -0.01(-0.07%) |
Nov 05, 2010 | 13.94 | 14.00 | 13.74 | 13.84 | 100,664 | -0.06(-0.43%) |
Nov 04, 2010 | 13.66 | 14.03 | 13.61 | 13.90 | 279,404 | +0.37(+2.73%) |
Nov 03, 2010 | 13.19 | 13.74 | 13.19 | 13.53 | 120,720 | -0.04(-0.29%) |
Nov 02, 2010 | 13.59 | 13.85 | 13.41 | 13.57 | 264,481 | +0.12(+0.89%) |