Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.59 | 12.63 | 12.52 | 12.58 | 4,515,359 | +0.10(+0.83%) |
Jan 28, 2011 | 12.67 | 12.73 | 12.46 | 12.47 | 3,937,653 | -0.19(-1.48%) |
Jan 27, 2011 | 12.60 | 12.76 | 12.59 | 12.66 | 5,499,761 | +0.07(+0.56%) |
Jan 26, 2011 | 12.60 | 12.66 | 12.56 | 12.59 | 3,257,520 | -0.01(-0.10%) |
Jan 25, 2011 | 12.50 | 12.61 | 12.42 | 12.60 | 6,006,918 | +0.10(+0.83%) |
Jan 24, 2011 | 12.37 | 12.52 | 12.34 | 12.50 | 3,641,471 | +0.16(+1.31%) |
Jan 21, 2011 | 12.37 | 12.44 | 12.32 | 12.34 | 4,488,074 | +0.01(+0.05%) |
Jan 20, 2011 | 12.26 | 12.42 | 12.26 | 12.33 | 4,625,054 | +0.08(+0.63%) |
Jan 19, 2011 | 12.41 | 12.42 | 12.16 | 12.26 | 8,690,709 | -0.09(-0.73%) |
Jan 18, 2011 | 12.28 | 12.36 | 12.26 | 12.35 | 2,061,670 | +0.09(+0.74%) |
Jan 14, 2011 | 12.19 | 12.31 | 12.17 | 12.26 | 2,854,992 | +0.04(+0.32%) |
Jan 13, 2011 | 12.18 | 12.24 | 12.10 | 12.22 | 2,333,588 | +0.05(+0.42%) |
Jan 12, 2011 | 12.15 | 12.22 | 12.10 | 12.17 | 2,995,486 | +0.08(+0.64%) |
Jan 11, 2011 | 12.28 | 12.28 | 12.07 | 12.09 | 4,833,017 | +0.00(+0.00%) |
Jan 10, 2011 | 12.26 | 12.26 | 12.03 | 12.09 | 9,442,011 | -0.11(-0.90%) |
Jan 07, 2011 | 12.10 | 12.21 | 11.98 | 12.20 | 9,791,796 | +0.13(+1.07%) |
Jan 06, 2011 | 12.03 | 12.08 | 11.93 | 12.07 | 9,849,674 | -0.03(-0.21%) |
Jan 05, 2011 | 12.13 | 12.20 | 12.06 | 12.09 | 4,299,752 | -0.03(-0.27%) |
Jan 04, 2011 | 12.17 | 12.18 | 12.00 | 12.13 | 5,170,770 | +0.03(+0.21%) |
Jan 03, 2011 | 12.06 | 12.20 | 12.04 | 12.10 | 5,099,444 | +0.10(+0.86%) |
Dec 31, 2010 | 12.09 | 12.15 | 11.99 | 12.00 | 3,271,688 | -0.10(-0.85%) |
Dec 30, 2010 | 12.12 | 12.17 | 12.09 | 12.10 | 2,715,581 | -0.01(-0.05%) |
Dec 29, 2010 | 12.13 | 12.18 | 12.06 | 12.11 | 4,366,995 | +0.01(+0.05%) |
Dec 28, 2010 | 12.25 | 12.26 | 12.08 | 12.10 | 7,989,616 | -0.12(-0.95%) |
Dec 27, 2010 | 12.34 | 12.34 | 12.22 | 12.22 | 3,054,290 | -0.14(-1.15%) |
Dec 23, 2010 | 12.36 | 12.38 | 12.29 | 12.36 | 3,142,909 | +0.01(+0.10%) |
Dec 22, 2010 | 12.38 | 12.40 | 12.35 | 12.35 | 3,526,258 | -0.01(-0.05%) |
Dec 21, 2010 | 12.35 | 12.42 | 12.30 | 12.35 | 4,924,986 | +0.01(+0.05%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.26 | 12.35 | 3,914,741 | +0.03(+0.26%) |
Dec 17, 2010 | 12.26 | 12.31 | 12.18 | 12.31 | 5,472,891 | +0.05(+0.42%) |
Dec 16, 2010 | 12.22 | 12.27 | 12.06 | 12.26 | 4,249,917 | +0.12(+0.96%) |
Dec 15, 2010 | 12.22 | 12.24 | 12.07 | 12.15 | 6,051,576 | -0.06(-0.53%) |
Dec 14, 2010 | 12.21 | 12.28 | 12.17 | 12.21 | 4,779,026 | +0.03(+0.21%) |
Dec 13, 2010 | 12.23 | 12.23 | 12.09 | 12.18 | 4,496,433 | +0.08(+0.69%) |
Dec 10, 2010 | 12.04 | 12.13 | 12.00 | 12.10 | 4,673,007 | +0.07(+0.59%) |
Dec 09, 2010 | 11.97 | 12.05 | 11.89 | 12.03 | 5,392,568 | +0.08(+0.70%) |
Dec 08, 2010 | 11.90 | 11.99 | 11.78 | 11.95 | 8,779,777 | +0.07(+0.60%) |
Dec 07, 2010 | 12.10 | 12.10 | 11.80 | 11.88 | 7,035,957 | -0.14(-1.18%) |
Dec 06, 2010 | 12.04 | 12.08 | 11.97 | 12.02 | 5,836,699 | +0.01(+0.05%) |
Dec 03, 2010 | 11.89 | 12.04 | 11.80 | 12.01 | 5,937,365 | +0.11(+0.92%) |
Dec 02, 2010 | 11.78 | 11.95 | 11.69 | 11.90 | 8,206,707 | +0.15(+1.32%) |
Dec 01, 2010 | 11.75 | 11.82 | 11.65 | 11.75 | 5,493,611 | +0.15(+1.34%) |
Nov 30, 2010 | 11.48 | 11.64 | 11.46 | 11.59 | 4,031,477 | +0.04(+0.33%) |
Nov 29, 2010 | 11.48 | 11.58 | 11.37 | 11.55 | 4,033,773 | +0.02(+0.17%) |
Nov 26, 2010 | 11.56 | 11.64 | 11.50 | 11.53 | 1,245,159 | -0.08(-0.67%) |
Nov 24, 2010 | 11.60 | 11.61 | 11.61 | 11.61 | 4,081,082 | +0.08(+0.73%) |
Nov 23, 2010 | 11.56 | 11.59 | 11.46 | 11.53 | 5,413,662 | -0.10(-0.83%) |
Nov 22, 2010 | 11.53 | 11.65 | 11.46 | 11.62 | 2,910,653 | +0.12(+1.07%) |
Nov 19, 2010 | 11.57 | 11.57 | 11.43 | 11.50 | 3,922,582 | -0.08(-0.67%) |
Nov 18, 2010 | 11.61 | 11.62 | 11.47 | 11.58 | 3,970,682 | +0.10(+0.84%) |
Nov 17, 2010 | 11.46 | 11.53 | 11.38 | 11.48 | 5,775,883 | +0.05(+0.45%) |
Nov 16, 2010 | 11.57 | 11.58 | 11.33 | 11.43 | 7,196,544 | -0.17(-1.45%) |
Nov 15, 2010 | 11.78 | 11.84 | 11.58 | 11.60 | 6,785,390 | +0.09(+0.78%) |
Nov 12, 2010 | 11.56 | 11.58 | 11.49 | 11.51 | 5,048,532 | -0.07(-0.61%) |
Nov 11, 2010 | 11.53 | 11.63 | 11.51 | 11.58 | 5,882,188 | +0.01(+0.06%) |
Nov 10, 2010 | 11.73 | 11.73 | 11.51 | 11.57 | 9,677,892 | -0.10(-0.88%) |
Nov 09, 2010 | 11.74 | 11.82 | 11.58 | 11.68 | 8,696,040 | -0.10(-0.82%) |
Nov 08, 2010 | 11.82 | 11.86 | 11.71 | 11.77 | 4,693,073 | -0.08(-0.71%) |
Nov 05, 2010 | 12.04 | 12.06 | 11.81 | 11.86 | 6,693,370 | -0.16(-1.34%) |
Nov 04, 2010 | 11.87 | 12.02 | 11.79 | 12.02 | 7,486,673 | +0.24(+2.03%) |
Nov 03, 2010 | 11.93 | 11.93 | 11.66 | 11.78 | 5,986,587 | -0.10(-0.82%) |
Nov 02, 2010 | 11.82 | 11.89 | 11.70 | 11.88 | 5,698,026 | +0.25(+2.14%) |