Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.20 | 13.34 | 12.89 | 12.92 | 3,230,628 | -0.15(-1.13%) |
Jan 28, 2011 | 13.51 | 13.58 | 13.02 | 13.07 | 704,415 | -0.40(-2.94%) |
Jan 27, 2011 | 13.34 | 13.57 | 13.12 | 13.47 | 1,669,609 | +0.19(+1.46%) |
Jan 26, 2011 | 13.70 | 13.83 | 13.26 | 13.27 | 2,409,731 | -0.72(-5.11%) |
Jan 25, 2011 | 13.51 | 14.00 | 13.41 | 13.99 | 851,675 | +0.47(+3.45%) |
Jan 24, 2011 | 13.62 | 13.83 | 13.50 | 13.52 | 941,879 | -0.12(-0.91%) |
Jan 21, 2011 | 13.93 | 13.93 | 13.62 | 13.65 | 587,169 | -0.17(-1.24%) |
Jan 20, 2011 | 13.67 | 14.04 | 13.67 | 13.82 | 631,854 | +0.02(+0.11%) |
Jan 19, 2011 | 14.07 | 14.07 | 13.73 | 13.80 | 747,963 | -0.21(-1.50%) |
Jan 18, 2011 | 14.26 | 14.33 | 13.89 | 14.01 | 844,195 | -0.33(-2.33%) |
Jan 14, 2011 | 13.91 | 14.40 | 13.79 | 14.35 | 1,114,077 | +0.44(+3.13%) |
Jan 13, 2011 | 13.54 | 13.95 | 13.44 | 13.91 | 888,418 | +0.40(+2.93%) |
Jan 12, 2011 | 13.64 | 13.64 | 13.48 | 13.51 | 422,974 | +0.00(+0.00%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.30 | 13.51 | 1,410,804 | -0.02(-0.12%) |
Jan 10, 2011 | 13.42 | 13.60 | 13.28 | 13.53 | 470,498 | +0.03(+0.23%) |
Jan 07, 2011 | 13.67 | 13.69 | 13.33 | 13.50 | 780,663 | -0.09(-0.63%) |
Jan 06, 2011 | 13.61 | 13.74 | 13.46 | 13.58 | 867,804 | +0.13(+0.98%) |
Jan 05, 2011 | 13.43 | 13.59 | 13.30 | 13.45 | 907,037 | +0.02(+0.17%) |
Jan 04, 2011 | 13.67 | 13.67 | 13.29 | 13.43 | 771,600 | -0.16(-1.14%) |
Jan 03, 2011 | 13.48 | 13.69 | 13.26 | 13.58 | 672,358 | +0.23(+1.75%) |
Dec 31, 2010 | 13.60 | 13.62 | 13.28 | 13.35 | 666,430 | -0.23(-1.66%) |
Dec 30, 2010 | 13.53 | 13.62 | 13.47 | 13.58 | 502,786 | +0.02(+0.17%) |
Dec 29, 2010 | 13.46 | 13.58 | 13.40 | 13.55 | 486,201 | +0.09(+0.69%) |
Dec 28, 2010 | 13.55 | 13.68 | 13.37 | 13.46 | 258,164 | -0.08(-0.57%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.22 | 13.54 | 201,025 | -0.04(-0.29%) |
Dec 23, 2010 | 13.50 | 13.65 | 13.48 | 13.58 | 481,296 | +0.11(+0.81%) |
Dec 22, 2010 | 13.66 | 13.70 | 13.42 | 13.47 | 847,414 | -0.18(-1.31%) |
Dec 21, 2010 | 13.64 | 13.66 | 13.50 | 13.65 | 917,008 | +0.02(+0.17%) |
Dec 20, 2010 | 13.80 | 13.80 | 13.57 | 13.62 | 862,475 | -0.14(-1.02%) |
Dec 17, 2010 | 13.79 | 13.79 | 13.59 | 13.76 | 1,134,120 | +0.01(+0.06%) |
Dec 16, 2010 | 13.67 | 13.79 | 13.55 | 13.76 | 703,453 | +0.14(+1.03%) |
Dec 15, 2010 | 13.55 | 13.76 | 13.55 | 13.62 | 898,800 | +0.03(+0.23%) |
Dec 14, 2010 | 13.72 | 13.78 | 13.51 | 13.58 | 1,052,622 | -0.12(-0.91%) |
Dec 13, 2010 | 14.14 | 14.17 | 13.68 | 13.71 | 821,064 | -0.33(-2.38%) |
Dec 10, 2010 | 13.97 | 14.07 | 13.91 | 14.04 | 433,125 | +0.13(+0.95%) |
Dec 09, 2010 | 14.14 | 14.17 | 13.82 | 13.91 | 803,650 | -0.11(-0.78%) |
Dec 08, 2010 | 14.15 | 14.21 | 14.00 | 14.02 | 639,582 | -0.14(-0.99%) |
Dec 07, 2010 | 14.05 | 14.21 | 13.97 | 14.16 | 819,351 | +0.26(+1.89%) |
Dec 06, 2010 | 13.78 | 13.96 | 13.66 | 13.90 | 608,985 | +0.06(+0.41%) |
Dec 03, 2010 | 13.72 | 13.96 | 13.62 | 13.84 | 1,225,873 | +0.07(+0.51%) |
Dec 02, 2010 | 13.50 | 13.83 | 13.46 | 13.77 | 1,342,606 | +0.32(+2.37%) |
Dec 01, 2010 | 13.37 | 13.48 | 13.24 | 13.45 | 1,677,833 | +0.15(+1.11%) |
Nov 30, 2010 | 13.13 | 13.34 | 13.10 | 13.30 | 1,164,870 | +0.05(+0.35%) |
Nov 29, 2010 | 13.15 | 13.32 | 13.07 | 13.26 | 598,154 | +0.02(+0.12%) |
Nov 26, 2010 | 13.23 | 13.31 | 13.14 | 13.24 | 233,015 | -0.04(-0.29%) |
Nov 24, 2010 | 13.09 | 13.28 | 13.28 | 13.28 | 1,075,509 | +0.25(+1.91%) |
Nov 23, 2010 | 12.69 | 13.09 | 12.50 | 13.03 | 1,468,677 | +0.20(+1.58%) |
Nov 22, 2010 | 12.55 | 12.83 | 12.53 | 12.83 | 839,933 | +0.19(+1.48%) |
Nov 19, 2010 | 12.38 | 12.68 | 12.36 | 12.64 | 1,015,154 | +0.28(+2.26%) |
Nov 18, 2010 | 12.52 | 12.64 | 12.32 | 12.36 | 1,312,990 | -0.06(-0.50%) |
Nov 17, 2010 | 12.15 | 12.45 | 12.13 | 12.43 | 872,576 | +0.34(+2.83%) |
Nov 16, 2010 | 12.20 | 12.32 | 12.01 | 12.08 | 788,435 | -0.23(-1.89%) |
Nov 15, 2010 | 12.48 | 12.55 | 12.31 | 12.32 | 1,057,392 | -0.08(-0.63%) |
Nov 12, 2010 | 12.31 | 12.41 | 12.15 | 12.39 | 1,446,853 | -0.05(-0.38%) |
Nov 11, 2010 | 12.18 | 12.53 | 12.16 | 12.44 | 947,357 | +0.09(+0.76%) |
Nov 10, 2010 | 12.48 | 12.48 | 12.16 | 12.35 | 1,362,031 | -0.06(-0.50%) |
Nov 09, 2010 | 12.53 | 12.55 | 12.33 | 12.41 | 1,682,239 | -0.12(-0.93%) |
Nov 08, 2010 | 12.50 | 12.53 | 12.36 | 12.53 | 1,384,618 | +0.04(+0.31%) |
Nov 05, 2010 | 12.46 | 12.59 | 12.39 | 12.49 | 761,437 | -0.09(-0.68%) |
Nov 04, 2010 | 12.49 | 12.71 | 12.45 | 12.57 | 1,070,568 | +0.14(+1.13%) |
Nov 03, 2010 | 12.19 | 12.43 | 12.19 | 12.43 | 1,181,355 | +0.30(+2.43%) |
Nov 02, 2010 | 12.43 | 12.72 | 12.08 | 12.14 | 2,491,737 | +0.25(+2.09%) |