Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.09 | 12.14 | 11.94 | 12.00 | 23,236 | -0.06(-0.50%) |
Jan 28, 2011 | 12.41 | 12.55 | 12.05 | 12.06 | 24,574 | -0.35(-2.82%) |
Jan 27, 2011 | 12.62 | 12.65 | 12.20 | 12.41 | 12,665 | -0.19(-1.51%) |
Jan 26, 2011 | 12.52 | 12.62 | 12.34 | 12.60 | 14,098 | +0.15(+1.20%) |
Jan 25, 2011 | 12.32 | 12.45 | 12.26 | 12.45 | 12,911 | +0.10(+0.81%) |
Jan 24, 2011 | 12.27 | 12.65 | 12.12 | 12.35 | 31,577 | +0.12(+0.98%) |
Jan 21, 2011 | 12.31 | 12.44 | 12.22 | 12.23 | 32,828 | -0.02(-0.16%) |
Jan 20, 2011 | 12.31 | 12.40 | 12.25 | 12.25 | 15,378 | -0.14(-1.13%) |
Jan 19, 2011 | 13.09 | 13.12 | 12.37 | 12.39 | 14,704 | -0.70(-5.35%) |
Jan 18, 2011 | 13.25 | 13.25 | 13.03 | 13.09 | 6,457 | -0.22(-1.65%) |
Jan 14, 2011 | 13.30 | 13.40 | 13.24 | 13.31 | 19,645 | -0.02(-0.15%) |
Jan 13, 2011 | 13.42 | 13.42 | 13.33 | 13.33 | 3,339 | -0.15(-1.11%) |
Jan 12, 2011 | 13.49 | 13.49 | 13.37 | 13.48 | 4,430 | +0.05(+0.37%) |
Jan 11, 2011 | 13.41 | 13.48 | 13.37 | 13.43 | 34,122 | +0.03(+0.22%) |
Jan 10, 2011 | 13.39 | 13.45 | 13.30 | 13.40 | 3,978 | -0.02(-0.15%) |
Jan 07, 2011 | 13.30 | 13.44 | 13.30 | 13.42 | 7,193 | -0.02(-0.15%) |
Jan 06, 2011 | 13.39 | 13.44 | 13.31 | 13.44 | 5,096 | +0.00(+0.00%) |
Jan 05, 2011 | 13.14 | 13.45 | 13.07 | 13.44 | 6,140 | +0.38(+2.91%) |
Jan 04, 2011 | 13.40 | 13.41 | 13.06 | 13.06 | 9,402 | -0.28(-2.10%) |
Jan 03, 2011 | 13.31 | 13.39 | 13.14 | 13.34 | 15,596 | +0.11(+0.83%) |
Dec 31, 2010 | 13.07 | 13.26 | 13.00 | 13.23 | 12,148 | +0.18(+1.38%) |
Dec 30, 2010 | 13.19 | 13.36 | 13.05 | 13.05 | 3,081 | -0.21(-1.58%) |
Dec 29, 2010 | 13.58 | 13.58 | 13.24 | 13.26 | 3,553 | -0.10(-0.75%) |
Dec 28, 2010 | 13.45 | 13.45 | 13.36 | 13.36 | 3,232 | -0.10(-0.74%) |
Dec 27, 2010 | 13.39 | 13.49 | 13.23 | 13.46 | 4,854 | +0.09(+0.67%) |
Dec 23, 2010 | 13.46 | 13.46 | 13.32 | 13.37 | 7,199 | -0.07(-0.52%) |
Dec 22, 2010 | 13.24 | 13.46 | 13.01 | 13.44 | 8,573 | +0.20(+1.51%) |
Dec 21, 2010 | 13.22 | 13.27 | 13.06 | 13.24 | 11,768 | +0.14(+1.07%) |
Dec 20, 2010 | 13.42 | 13.52 | 12.62 | 13.10 | 18,515 | -0.32(-2.38%) |
Dec 17, 2010 | 13.21 | 13.55 | 13.21 | 13.42 | 37,420 | +0.26(+1.98%) |
Dec 16, 2010 | 12.96 | 13.24 | 12.50 | 13.16 | 129,350 | +0.18(+1.39%) |
Dec 15, 2010 | 13.20 | 13.23 | 12.95 | 12.98 | 9,956 | -0.23(-1.74%) |
Dec 14, 2010 | 13.98 | 14.02 | 13.12 | 13.21 | 12,340 | -0.78(-5.58%) |
Dec 13, 2010 | 14.08 | 14.08 | 13.97 | 13.99 | 5,664 | -0.01(-0.07%) |
Dec 10, 2010 | 13.88 | 14.07 | 13.88 | 14.00 | 18,318 | +0.22(+1.60%) |
Dec 09, 2010 | 13.68 | 13.80 | 13.56 | 13.78 | 7,110 | +0.24(+1.77%) |
Dec 08, 2010 | 13.70 | 13.70 | 13.40 | 13.54 | 4,450 | -0.11(-0.81%) |
Dec 07, 2010 | 13.60 | 13.65 | 13.32 | 13.65 | 9,648 | +0.16(+1.19%) |
Dec 06, 2010 | 13.51 | 13.56 | 13.32 | 13.49 | 6,398 | -0.10(-0.74%) |
Dec 03, 2010 | 13.60 | 13.64 | 13.41 | 13.59 | 3,780 | -0.14(-1.02%) |
Dec 02, 2010 | 13.45 | 13.76 | 13.29 | 13.73 | 4,995 | +0.23(+1.70%) |
Dec 01, 2010 | 13.53 | 13.81 | 13.42 | 13.50 | 14,294 | +0.25(+1.89%) |
Nov 30, 2010 | 13.18 | 13.39 | 13.18 | 13.25 | 6,601 | -0.07(-0.53%) |
Nov 29, 2010 | 13.25 | 13.39 | 13.04 | 13.32 | 6,446 | +0.06(+0.45%) |
Nov 26, 2010 | 13.19 | 13.37 | 13.19 | 13.26 | 4,245 | -0.04(-0.30%) |
Nov 24, 2010 | 13.17 | 13.30 | 13.30 | 13.30 | 5,792 | +0.25(+1.92%) |
Nov 23, 2010 | 12.93 | 13.14 | 12.93 | 13.05 | 7,168 | -0.04(-0.31%) |
Nov 22, 2010 | 13.10 | 13.12 | 12.90 | 13.09 | 11,265 | -0.11(-0.83%) |
Nov 19, 2010 | 13.07 | 13.24 | 12.85 | 13.20 | 11,821 | +0.15(+1.15%) |
Nov 18, 2010 | 13.34 | 13.37 | 13.05 | 13.05 | 10,620 | -0.10(-0.76%) |
Nov 17, 2010 | 13.01 | 13.29 | 12.86 | 13.15 | 19,617 | +0.10(+0.77%) |
Nov 16, 2010 | 13.29 | 13.29 | 12.80 | 13.05 | 23,865 | -0.30(-2.25%) |
Nov 15, 2010 | 13.59 | 13.65 | 13.30 | 13.35 | 4,398 | -0.22(-1.62%) |
Nov 12, 2010 | 13.75 | 13.92 | 13.57 | 13.57 | 7,964 | -0.32(-2.30%) |
Nov 11, 2010 | 13.76 | 14.13 | 13.76 | 13.89 | 6,643 | -0.04(-0.29%) |
Nov 10, 2010 | 13.93 | 14.01 | 13.82 | 13.93 | 11,587 | +0.05(+0.36%) |
Nov 09, 2010 | 14.00 | 14.00 | 13.73 | 13.88 | 11,661 | -0.08(-0.57%) |
Nov 08, 2010 | 13.91 | 14.01 | 13.91 | 13.96 | 7,600 | -0.03(-0.21%) |
Nov 05, 2010 | 14.14 | 14.14 | 13.74 | 13.99 | 15,642 | -0.09(-0.64%) |
Nov 04, 2010 | 14.16 | 14.16 | 13.89 | 14.08 | 32,038 | +0.07(+0.50%) |
Nov 03, 2010 | 13.94 | 14.03 | 13.88 | 14.01 | 9,145 | +0.15(+1.08%) |
Nov 02, 2010 | 13.75 | 13.86 | 13.39 | 13.86 | 18,417 | +0.25(+1.84%) |