Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.57 | 13.21 | 12.57 | 13.02 | 38,442 | +0.59(+4.71%) |
Jan 28, 2011 | 13.63 | 13.73 | 12.43 | 12.44 | 48,586 | -1.18(-8.65%) |
Jan 27, 2011 | 13.60 | 13.86 | 13.51 | 13.61 | 13,036 | -0.02(-0.11%) |
Jan 26, 2011 | 13.04 | 13.63 | 13.04 | 13.63 | 16,665 | +0.60(+4.61%) |
Jan 25, 2011 | 12.78 | 13.09 | 12.78 | 13.03 | 23,724 | -0.04(-0.29%) |
Jan 24, 2011 | 12.78 | 13.31 | 12.78 | 13.07 | 19,455 | +0.28(+2.23%) |
Jan 21, 2011 | 12.91 | 13.04 | 12.77 | 12.78 | 45,840 | -0.05(-0.42%) |
Jan 20, 2011 | 13.01 | 13.10 | 12.81 | 12.84 | 18,260 | -0.18(-1.36%) |
Jan 19, 2011 | 13.54 | 13.69 | 13.01 | 13.01 | 27,569 | -0.52(-3.81%) |
Jan 18, 2011 | 14.07 | 14.15 | 13.53 | 13.53 | 25,652 | -0.62(-4.41%) |
Jan 14, 2011 | 13.68 | 14.25 | 13.68 | 14.15 | 15,020 | +0.52(+3.78%) |
Jan 13, 2011 | 13.80 | 13.89 | 13.62 | 13.64 | 7,462 | -0.23(-1.67%) |
Jan 12, 2011 | 13.85 | 13.88 | 13.79 | 13.87 | 7,923 | +0.15(+1.12%) |
Jan 11, 2011 | 13.33 | 13.73 | 13.18 | 13.71 | 19,750 | +0.66(+5.07%) |
Jan 10, 2011 | 12.97 | 13.11 | 12.90 | 13.05 | 14,381 | -0.02(-0.12%) |
Jan 07, 2011 | 13.63 | 13.63 | 12.97 | 13.07 | 17,442 | -0.55(-4.07%) |
Jan 06, 2011 | 13.96 | 13.97 | 13.54 | 13.62 | 8,381 | -0.39(-2.75%) |
Jan 05, 2011 | 13.99 | 14.04 | 13.76 | 14.01 | 8,744 | +0.03(+0.22%) |
Jan 04, 2011 | 14.14 | 14.14 | 13.94 | 13.98 | 16,146 | -0.08(-0.60%) |
Jan 03, 2011 | 13.62 | 14.15 | 13.61 | 14.06 | 34,711 | +0.62(+4.58%) |
Dec 31, 2010 | 13.57 | 13.61 | 13.29 | 13.44 | 12,910 | -0.13(-0.96%) |
Dec 30, 2010 | 13.84 | 13.84 | 13.58 | 13.58 | 7,925 | -0.27(-1.95%) |
Dec 29, 2010 | 13.48 | 13.86 | 13.48 | 13.84 | 9,919 | +0.21(+1.52%) |
Dec 28, 2010 | 13.69 | 13.69 | 13.57 | 13.64 | 9,692 | -0.05(-0.39%) |
Dec 27, 2010 | 13.65 | 13.78 | 13.51 | 13.69 | 14,762 | +0.02(+0.17%) |
Dec 23, 2010 | 13.65 | 13.69 | 13.63 | 13.67 | 7,444 | +0.00(+0.00%) |
Dec 22, 2010 | 13.51 | 13.67 | 13.48 | 13.67 | 31,956 | +0.10(+0.74%) |
Dec 21, 2010 | 13.59 | 13.60 | 13.40 | 13.57 | 13,119 | +0.08(+0.57%) |
Dec 20, 2010 | 13.63 | 13.66 | 13.44 | 13.49 | 39,637 | -0.06(-0.45%) |
Dec 17, 2010 | 14.00 | 14.00 | 13.53 | 13.55 | 88,615 | -0.39(-2.82%) |
Dec 16, 2010 | 13.75 | 14.01 | 13.75 | 13.94 | 37,329 | +0.13(+0.95%) |
Dec 15, 2010 | 13.85 | 13.85 | 13.76 | 13.81 | 19,056 | -0.02(-0.17%) |
Dec 14, 2010 | 13.65 | 13.85 | 13.64 | 13.84 | 36,481 | +0.28(+2.04%) |
Dec 13, 2010 | 13.44 | 13.66 | 13.30 | 13.56 | 28,761 | +0.09(+0.69%) |
Dec 10, 2010 | 13.28 | 13.47 | 13.01 | 13.47 | 20,038 | +0.25(+1.86%) |
Dec 09, 2010 | 12.67 | 13.25 | 12.59 | 13.22 | 27,356 | +0.68(+5.40%) |
Dec 08, 2010 | 12.50 | 12.61 | 12.39 | 12.54 | 17,632 | +0.12(+0.93%) |
Dec 07, 2010 | 12.16 | 12.47 | 12.09 | 12.43 | 15,975 | +0.37(+3.07%) |
Dec 06, 2010 | 12.31 | 12.31 | 11.95 | 12.06 | 48,512 | -0.32(-2.55%) |
Dec 03, 2010 | 12.41 | 12.41 | 12.13 | 12.37 | 18,097 | -0.14(-1.11%) |
Dec 02, 2010 | 12.46 | 12.72 | 12.25 | 12.51 | 15,952 | +0.03(+0.25%) |
Dec 01, 2010 | 12.54 | 12.58 | 12.31 | 12.48 | 42,552 | +0.11(+0.87%) |
Nov 30, 2010 | 12.54 | 12.54 | 12.24 | 12.37 | 31,295 | -0.29(-2.31%) |
Nov 29, 2010 | 12.44 | 12.71 | 12.24 | 12.67 | 6,714 | +0.10(+0.80%) |
Nov 26, 2010 | 12.56 | 12.84 | 12.50 | 12.57 | 3,675 | -0.07(-0.55%) |
Nov 24, 2010 | 12.57 | 12.64 | 12.64 | 12.64 | 43,762 | +0.15(+1.23%) |
Nov 23, 2010 | 12.51 | 12.63 | 12.27 | 12.48 | 42,369 | -0.14(-1.10%) |
Nov 22, 2010 | 12.99 | 12.99 | 12.42 | 12.62 | 23,232 | -0.37(-2.83%) |
Nov 19, 2010 | 13.12 | 13.15 | 12.82 | 12.99 | 22,114 | -0.11(-0.88%) |
Nov 18, 2010 | 12.90 | 13.17 | 12.90 | 13.10 | 10,720 | +0.31(+2.45%) |
Nov 17, 2010 | 12.99 | 13.08 | 12.71 | 12.79 | 8,671 | -0.20(-1.53%) |
Nov 16, 2010 | 12.98 | 13.06 | 12.47 | 12.99 | 27,801 | -0.08(-0.64%) |
Nov 15, 2010 | 13.04 | 13.23 | 12.89 | 13.07 | 7,473 | +0.08(+0.59%) |
Nov 12, 2010 | 13.05 | 13.15 | 12.99 | 13.00 | 32,384 | -0.21(-1.57%) |
Nov 11, 2010 | 13.18 | 13.38 | 13.18 | 13.20 | 19,064 | -0.17(-1.26%) |
Nov 10, 2010 | 13.15 | 13.39 | 13.15 | 13.37 | 31,977 | +0.27(+2.04%) |
Nov 09, 2010 | 13.15 | 13.35 | 13.07 | 13.10 | 17,086 | +0.02(+0.18%) |
Nov 08, 2010 | 12.89 | 13.10 | 12.74 | 13.08 | 10,801 | +0.10(+0.77%) |
Nov 05, 2010 | 12.93 | 13.19 | 12.67 | 12.98 | 15,104 | +0.00(+0.00%) |
Nov 04, 2010 | 12.25 | 13.01 | 12.23 | 12.98 | 44,580 | +0.83(+6.87%) |
Nov 03, 2010 | 12.15 | 12.21 | 11.86 | 12.15 | 10,076 | +0.28(+2.39%) |
Nov 02, 2010 | 11.79 | 11.86 | 11.73 | 11.86 | 26,679 | +0.24(+2.11%) |