Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.54 | 14.54 | 14.21 | 14.29 | 134,353 | +0.09(+0.60%) |
Jan 28, 2011 | 14.63 | 14.67 | 14.14 | 14.21 | 132,997 | -0.46(-3.12%) |
Jan 27, 2011 | 14.57 | 14.73 | 14.45 | 14.67 | 46,132 | +0.04(+0.27%) |
Jan 26, 2011 | 14.66 | 14.79 | 14.37 | 14.63 | 110,772 | +0.00(+0.00%) |
Jan 25, 2011 | 14.49 | 14.65 | 14.39 | 14.63 | 67,083 | +0.03(+0.18%) |
Jan 24, 2011 | 14.62 | 14.85 | 14.54 | 14.60 | 73,539 | -0.05(-0.35%) |
Jan 21, 2011 | 14.66 | 14.76 | 14.55 | 14.65 | 98,250 | +0.12(+0.85%) |
Jan 20, 2011 | 14.48 | 14.82 | 14.30 | 14.53 | 100,537 | -0.05(-0.36%) |
Jan 19, 2011 | 15.41 | 15.48 | 14.56 | 14.58 | 174,268 | -0.92(-5.91%) |
Jan 18, 2011 | 15.20 | 15.50 | 15.13 | 15.50 | 78,952 | +0.18(+1.15%) |
Jan 14, 2011 | 14.18 | 15.34 | 14.18 | 15.32 | 208,283 | +1.09(+7.67%) |
Jan 13, 2011 | 14.35 | 14.54 | 14.17 | 14.23 | 128,536 | -0.18(-1.26%) |
Jan 12, 2011 | 14.53 | 14.63 | 14.32 | 14.41 | 81,556 | +0.05(+0.36%) |
Jan 11, 2011 | 14.22 | 14.37 | 14.15 | 14.36 | 158,786 | +0.21(+1.47%) |
Jan 10, 2011 | 14.01 | 14.20 | 13.78 | 14.15 | 150,135 | +0.10(+0.74%) |
Jan 07, 2011 | 14.68 | 14.78 | 13.98 | 14.05 | 276,067 | -0.63(-4.29%) |
Jan 06, 2011 | 14.83 | 14.89 | 14.66 | 14.68 | 110,774 | -0.18(-1.22%) |
Jan 05, 2011 | 14.56 | 14.89 | 14.56 | 14.86 | 66,773 | +0.25(+1.69%) |
Jan 04, 2011 | 15.16 | 15.24 | 14.50 | 14.61 | 143,153 | -0.45(-3.02%) |
Jan 03, 2011 | 14.87 | 15.32 | 14.87 | 15.07 | 139,961 | +0.39(+2.66%) |
Dec 31, 2010 | 15.11 | 15.15 | 14.68 | 14.68 | 93,793 | -0.37(-2.46%) |
Dec 30, 2010 | 15.05 | 15.18 | 15.02 | 15.05 | 64,353 | -0.05(-0.30%) |
Dec 29, 2010 | 15.24 | 15.36 | 15.06 | 15.09 | 45,087 | -0.22(-1.44%) |
Dec 28, 2010 | 15.32 | 15.48 | 15.12 | 15.32 | 122,222 | -0.13(-0.84%) |
Dec 27, 2010 | 15.19 | 15.50 | 14.95 | 15.45 | 37,716 | +0.18(+1.17%) |
Dec 23, 2010 | 15.38 | 15.54 | 15.08 | 15.27 | 119,523 | -0.09(-0.61%) |
Dec 22, 2010 | 14.80 | 15.41 | 14.78 | 15.36 | 237,681 | +0.56(+3.78%) |
Dec 21, 2010 | 14.45 | 14.87 | 14.33 | 14.80 | 140,022 | +0.47(+3.26%) |
Dec 20, 2010 | 14.48 | 14.60 | 14.26 | 14.33 | 128,584 | -0.12(-0.85%) |
Dec 17, 2010 | 14.43 | 14.60 | 14.35 | 14.46 | 344,473 | +0.01(+0.09%) |
Dec 16, 2010 | 14.44 | 14.80 | 14.42 | 14.45 | 96,242 | +0.03(+0.18%) |
Dec 15, 2010 | 14.56 | 14.82 | 14.36 | 14.42 | 94,940 | -0.13(-0.89%) |
Dec 14, 2010 | 14.70 | 14.83 | 14.30 | 14.55 | 103,150 | -0.06(-0.40%) |
Dec 13, 2010 | 14.76 | 14.83 | 14.48 | 14.61 | 101,850 | -0.11(-0.75%) |
Dec 10, 2010 | 14.50 | 14.78 | 14.40 | 14.72 | 68,952 | +0.27(+1.84%) |
Dec 09, 2010 | 14.52 | 14.63 | 14.35 | 14.45 | 94,490 | +0.08(+0.59%) |
Dec 08, 2010 | 14.26 | 14.53 | 14.07 | 14.37 | 150,422 | +0.19(+1.38%) |
Dec 07, 2010 | 14.04 | 14.27 | 14.02 | 14.17 | 163,992 | +0.29(+2.06%) |
Dec 06, 2010 | 13.57 | 13.94 | 13.52 | 13.89 | 109,895 | +0.25(+1.81%) |
Dec 03, 2010 | 13.34 | 13.68 | 13.29 | 13.64 | 70,938 | +0.18(+1.35%) |
Dec 02, 2010 | 13.31 | 13.62 | 13.08 | 13.46 | 115,883 | +0.18(+1.32%) |
Dec 01, 2010 | 13.03 | 13.30 | 12.94 | 13.28 | 130,180 | +0.53(+4.18%) |
Nov 30, 2010 | 13.00 | 13.03 | 12.62 | 12.75 | 202,039 | -0.40(-3.02%) |
Nov 29, 2010 | 12.81 | 13.17 | 12.81 | 13.15 | 66,939 | +0.24(+1.86%) |
Nov 26, 2010 | 13.14 | 13.20 | 12.89 | 12.90 | 38,890 | -0.27(-2.07%) |
Nov 24, 2010 | 13.19 | 13.18 | 13.18 | 13.18 | 156,571 | +0.18(+1.40%) |
Nov 23, 2010 | 12.80 | 13.01 | 12.72 | 13.00 | 128,698 | +0.03(+0.25%) |
Nov 22, 2010 | 13.03 | 13.03 | 12.72 | 12.96 | 119,181 | -0.15(-1.14%) |
Nov 19, 2010 | 13.26 | 13.26 | 13.05 | 13.11 | 112,571 | -0.15(-1.13%) |
Nov 18, 2010 | 13.21 | 13.41 | 13.15 | 13.26 | 101,790 | +0.23(+1.75%) |
Nov 17, 2010 | 13.25 | 13.33 | 12.98 | 13.03 | 41,249 | -0.20(-1.52%) |
Nov 16, 2010 | 13.49 | 13.59 | 13.08 | 13.24 | 105,365 | -0.32(-2.40%) |
Nov 15, 2010 | 13.50 | 13.83 | 13.49 | 13.56 | 91,199 | +0.06(+0.48%) |
Nov 12, 2010 | 13.68 | 13.70 | 13.49 | 13.50 | 89,643 | -0.36(-2.63%) |
Nov 11, 2010 | 13.73 | 13.96 | 13.64 | 13.86 | 78,727 | -0.06(-0.42%) |
Nov 10, 2010 | 13.52 | 13.94 | 13.41 | 13.92 | 91,834 | +0.45(+3.33%) |
Nov 09, 2010 | 13.75 | 13.75 | 13.37 | 13.47 | 147,239 | -0.25(-1.85%) |
Nov 08, 2010 | 13.67 | 13.91 | 13.41 | 13.72 | 82,674 | -0.02(-0.14%) |
Nov 05, 2010 | 13.65 | 14.17 | 13.55 | 13.74 | 148,907 | +0.08(+0.62%) |
Nov 04, 2010 | 12.88 | 13.69 | 12.88 | 13.66 | 229,528 | +0.89(+6.97%) |
Nov 03, 2010 | 12.40 | 12.77 | 12.40 | 12.77 | 101,879 | +0.35(+2.83%) |
Nov 02, 2010 | 12.38 | 12.54 | 12.26 | 12.42 | 119,892 | +0.22(+1.81%) |