Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.76 | 12.82 | 12.72 | 12.77 | 6,591,260 | +0.02(+0.16%) |
Jan 28, 2011 | 13.02 | 13.02 | 12.72 | 12.75 | 9,175,337 | -0.27(-2.10%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.99 | 13.02 | 4,636,248 | -0.01(-0.10%) |
Jan 26, 2011 | 13.07 | 13.08 | 13.01 | 13.03 | 4,920,455 | +0.03(+0.20%) |
Jan 25, 2011 | 13.02 | 13.04 | 12.89 | 13.01 | 13,696,839 | -0.04(-0.34%) |
Jan 24, 2011 | 13.02 | 13.09 | 13.01 | 13.05 | 3,332,728 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.03 | 13.05 | 8,733,353 | -0.08(-0.61%) |
Jan 20, 2011 | 13.16 | 13.21 | 13.03 | 13.13 | 11,845,970 | -0.07(-0.55%) |
Jan 19, 2011 | 13.29 | 13.30 | 13.17 | 13.21 | 8,743,922 | -0.06(-0.45%) |
Jan 18, 2011 | 13.27 | 13.28 | 13.21 | 13.27 | 4,857,326 | +0.01(+0.05%) |
Jan 14, 2011 | 13.21 | 13.26 | 13.19 | 13.26 | 2,631,646 | +0.05(+0.40%) |
Jan 13, 2011 | 13.26 | 13.26 | 13.16 | 13.21 | 4,660,298 | -0.08(-0.60%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.23 | 13.29 | 7,860,978 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.25 | 13.17 | 13.23 | 11,487,980 | +0.19(+1.43%) |
Jan 10, 2011 | 13.08 | 13.11 | 13.01 | 13.05 | 4,652,555 | -0.13(-0.96%) |
Jan 07, 2011 | 13.20 | 13.23 | 13.06 | 13.17 | 4,361,394 | -0.05(-0.40%) |
Jan 06, 2011 | 13.27 | 13.28 | 13.16 | 13.23 | 5,420,544 | -0.05(-0.40%) |
Jan 05, 2011 | 13.21 | 13.31 | 13.18 | 13.28 | 6,218,561 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.18 | 13.03 | 13.15 | 6,152,221 | +0.27(+2.07%) |
Jan 03, 2011 | 12.93 | 12.95 | 12.87 | 12.88 | 6,317,240 | +0.29(+2.33%) |
Dec 31, 2010 | 12.58 | 12.61 | 12.54 | 12.59 | 3,537,838 | -0.09(-0.73%) |
Dec 30, 2010 | 12.65 | 12.70 | 12.62 | 12.68 | 5,319,587 | +0.07(+0.53%) |
Dec 29, 2010 | 12.60 | 12.69 | 12.60 | 12.62 | 2,735,109 | +0.15(+1.17%) |
Dec 28, 2010 | 12.47 | 12.50 | 12.44 | 12.47 | 4,610,111 | -0.06(-0.48%) |
Dec 27, 2010 | 12.47 | 12.57 | 12.47 | 12.53 | 4,609,707 | +0.00(+0.00%) |
Dec 23, 2010 | 12.55 | 12.55 | 12.49 | 12.53 | 4,474,529 | -0.10(-0.79%) |
Dec 22, 2010 | 12.62 | 12.66 | 12.62 | 12.63 | 3,805,648 | +0.04(+0.32%) |
Dec 21, 2010 | 12.56 | 12.60 | 12.53 | 12.59 | 6,771,703 | +0.19(+1.57%) |
Dec 20, 2010 | 12.39 | 12.42 | 12.34 | 12.39 | 3,893,038 | -0.01(-0.11%) |
Dec 17, 2010 | 12.41 | 12.45 | 12.38 | 12.41 | 3,795,987 | +0.03(+0.27%) |
Dec 16, 2010 | 12.36 | 12.40 | 12.30 | 12.38 | 6,108,831 | -0.10(-0.79%) |
Dec 15, 2010 | 12.57 | 12.58 | 12.42 | 12.47 | 7,143,033 | -0.26(-2.02%) |
Dec 14, 2010 | 12.74 | 12.78 | 12.69 | 12.73 | 2,757,185 | -0.01(-0.10%) |
Dec 13, 2010 | 12.71 | 12.83 | 12.71 | 12.74 | 6,209,646 | +0.08(+0.62%) |
Dec 10, 2010 | 12.67 | 12.71 | 12.62 | 12.67 | 6,535,393 | +0.03(+0.26%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.60 | 12.63 | 9,317,804 | -0.03(-0.21%) |
Dec 08, 2010 | 12.69 | 12.74 | 12.60 | 12.66 | 14,410,338 | -0.10(-0.78%) |
Dec 07, 2010 | 12.79 | 12.83 | 12.74 | 12.76 | 15,307,954 | +0.09(+0.68%) |
Dec 06, 2010 | 12.63 | 12.70 | 12.62 | 12.67 | 9,449,856 | -0.11(-0.88%) |
Dec 03, 2010 | 12.70 | 12.81 | 12.65 | 12.78 | 6,051,369 | -0.09(-0.67%) |
Dec 02, 2010 | 12.78 | 12.92 | 12.75 | 12.87 | 6,402,697 | +0.06(+0.46%) |
Dec 01, 2010 | 12.82 | 12.87 | 12.76 | 12.81 | 9,376,801 | +0.36(+2.86%) |
Nov 30, 2010 | 12.39 | 12.54 | 12.39 | 12.45 | 5,598,348 | -0.03(-0.26%) |
Nov 29, 2010 | 12.42 | 12.55 | 12.34 | 12.49 | 11,550,827 | +0.20(+1.61%) |
Nov 26, 2010 | 12.31 | 12.34 | 12.28 | 12.29 | 4,097,522 | -0.18(-1.48%) |
Nov 24, 2010 | 12.43 | 12.47 | 12.47 | 12.47 | 10,174,511 | +0.20(+1.67%) |
Nov 23, 2010 | 12.30 | 12.30 | 12.20 | 12.27 | 14,362,769 | -0.25(-2.00%) |
Nov 22, 2010 | 12.58 | 12.59 | 12.42 | 12.52 | 24,460,738 | -0.15(-1.22%) |
Nov 19, 2010 | 12.69 | 12.70 | 12.52 | 12.68 | 39,344,600 | -0.21(-1.66%) |
Nov 18, 2010 | 12.85 | 12.93 | 12.84 | 12.89 | 6,561,765 | +0.23(+1.82%) |
Nov 17, 2010 | 12.61 | 12.70 | 12.58 | 12.66 | 8,448,468 | -0.03(-0.21%) |
Nov 16, 2010 | 12.86 | 12.88 | 12.63 | 12.69 | 18,554,436 | -0.30(-2.34%) |
Nov 15, 2010 | 12.99 | 13.08 | 12.94 | 12.99 | 7,259,136 | -0.01(-0.05%) |
Nov 12, 2010 | 13.03 | 13.11 | 12.90 | 12.99 | 8,021,387 | -0.17(-1.30%) |
Nov 11, 2010 | 13.12 | 13.17 | 13.04 | 13.17 | 12,299,010 | -0.09(-0.65%) |
Nov 10, 2010 | 13.17 | 13.27 | 13.06 | 13.25 | 16,381,280 | +0.15(+1.16%) |
Nov 09, 2010 | 13.29 | 13.29 | 13.03 | 13.10 | 12,827,234 | -0.24(-1.78%) |
Nov 08, 2010 | 13.29 | 13.34 | 13.25 | 13.34 | 7,821,864 | +0.03(+0.25%) |
Nov 05, 2010 | 13.23 | 13.31 | 13.21 | 13.30 | 10,132,020 | +0.04(+0.30%) |
Nov 04, 2010 | 13.18 | 13.29 | 13.16 | 13.27 | 13,732,945 | +0.34(+2.60%) |
Nov 03, 2010 | 12.83 | 12.94 | 12.73 | 12.93 | 14,671,400 | +0.23(+1.82%) |
Nov 02, 2010 | 12.66 | 12.70 | 12.63 | 12.70 | 6,075,277 | +0.14(+1.10%) |