Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.72 | 13.85 | 13.67 | 13.75 | 4,765,391 | +0.00(+0.00%) |
Jan 28, 2011 | 13.76 | 13.80 | 13.45 | 13.75 | 3,413,878 | +0.01(+0.07%) |
Jan 27, 2011 | 13.83 | 13.86 | 13.63 | 13.74 | 2,076,129 | +0.02(+0.13%) |
Jan 26, 2011 | 13.67 | 13.85 | 13.42 | 13.73 | 1,839,381 | +0.12(+0.88%) |
Jan 25, 2011 | 13.76 | 13.85 | 13.51 | 13.61 | 3,496,931 | -0.22(-1.59%) |
Jan 24, 2011 | 13.85 | 14.10 | 13.74 | 13.83 | 1,613,586 | -0.04(-0.26%) |
Jan 21, 2011 | 13.78 | 14.01 | 13.72 | 13.86 | 1,710,151 | +0.06(+0.47%) |
Jan 20, 2011 | 13.83 | 13.95 | 13.53 | 13.80 | 1,804,245 | -0.19(-1.38%) |
Jan 19, 2011 | 14.40 | 14.58 | 13.76 | 13.99 | 1,869,948 | -0.41(-2.87%) |
Jan 18, 2011 | 14.46 | 14.46 | 14.07 | 14.41 | 1,909,605 | +0.02(+0.13%) |
Jan 14, 2011 | 14.31 | 14.52 | 14.24 | 14.39 | 2,369,217 | +0.03(+0.19%) |
Jan 13, 2011 | 14.06 | 14.36 | 13.90 | 14.36 | 3,987,542 | +0.39(+2.82%) |
Jan 12, 2011 | 13.86 | 14.04 | 13.82 | 13.97 | 1,283,639 | +0.20(+1.47%) |
Jan 11, 2011 | 14.20 | 14.22 | 13.60 | 13.76 | 1,401,582 | -0.08(-0.60%) |
Jan 10, 2011 | 13.80 | 13.95 | 13.68 | 13.85 | 1,585,007 | +0.11(+0.80%) |
Jan 07, 2011 | 14.04 | 14.13 | 13.70 | 13.74 | 1,097,196 | -0.24(-1.71%) |
Jan 06, 2011 | 13.82 | 14.03 | 13.61 | 13.97 | 2,425,796 | +0.08(+0.59%) |
Jan 05, 2011 | 13.22 | 13.95 | 12.98 | 13.89 | 1,768,956 | +0.63(+4.78%) |
Jan 04, 2011 | 13.30 | 13.47 | 13.06 | 13.26 | 1,363,465 | -0.05(-0.34%) |
Jan 03, 2011 | 13.24 | 13.32 | 13.17 | 13.30 | 2,637,160 | +0.28(+2.11%) |
Dec 31, 2010 | 13.24 | 13.35 | 12.93 | 13.03 | 1,201,292 | -0.12(-0.91%) |
Dec 30, 2010 | 13.30 | 13.45 | 13.15 | 13.15 | 1,297,787 | -0.06(-0.49%) |
Dec 29, 2010 | 12.98 | 13.30 | 12.85 | 13.21 | 827,621 | +0.23(+1.77%) |
Dec 28, 2010 | 13.24 | 13.26 | 12.94 | 12.98 | 1,359,050 | -0.25(-1.87%) |
Dec 27, 2010 | 13.23 | 13.31 | 12.98 | 13.23 | 560,574 | -0.07(-0.55%) |
Dec 23, 2010 | 13.40 | 13.40 | 13.20 | 13.30 | 728,423 | -0.03(-0.21%) |
Dec 22, 2010 | 13.47 | 13.59 | 13.14 | 13.33 | 2,207,996 | +0.04(+0.28%) |
Dec 21, 2010 | 12.55 | 13.35 | 12.55 | 13.30 | 3,349,522 | +0.84(+6.78%) |
Dec 20, 2010 | 12.34 | 12.62 | 12.28 | 12.45 | 1,616,493 | +0.17(+1.42%) |
Dec 17, 2010 | 12.35 | 12.38 | 12.17 | 12.28 | 1,381,391 | +0.05(+0.38%) |
Dec 16, 2010 | 12.33 | 12.44 | 12.16 | 12.23 | 1,011,619 | -0.20(-1.62%) |
Dec 15, 2010 | 12.39 | 12.57 | 12.37 | 12.43 | 1,929,417 | +0.07(+0.59%) |
Dec 14, 2010 | 12.35 | 12.39 | 12.21 | 12.36 | 2,499,139 | +0.03(+0.24%) |
Dec 13, 2010 | 12.30 | 12.35 | 12.20 | 12.33 | 1,767,007 | +0.03(+0.20%) |
Dec 10, 2010 | 12.37 | 12.37 | 12.19 | 12.30 | 3,503,564 | +0.03(+0.22%) |
Dec 09, 2010 | 12.30 | 12.42 | 12.15 | 12.28 | 2,606,121 | +0.09(+0.75%) |
Dec 08, 2010 | 11.99 | 12.19 | 11.92 | 12.19 | 2,087,798 | +0.19(+1.61%) |
Dec 07, 2010 | 11.89 | 12.04 | 11.87 | 11.99 | 2,575,200 | +0.17(+1.40%) |
Dec 06, 2010 | 11.82 | 11.88 | 11.74 | 11.83 | 1,299,556 | +0.11(+0.94%) |
Dec 03, 2010 | 11.70 | 11.84 | 11.69 | 11.72 | 972,714 | +0.00(+0.00%) |
Dec 02, 2010 | 11.58 | 11.79 | 11.58 | 11.72 | 818,745 | +0.11(+0.95%) |
Dec 01, 2010 | 11.87 | 11.87 | 11.49 | 11.61 | 1,645,961 | +0.06(+0.56%) |
Nov 30, 2010 | 11.68 | 11.70 | 11.53 | 11.54 | 1,116,525 | -0.15(-1.26%) |
Nov 29, 2010 | 12.25 | 12.25 | 11.47 | 11.69 | 1,374,281 | -0.08(-0.70%) |
Nov 26, 2010 | 11.74 | 11.87 | 11.63 | 11.77 | 590,215 | -0.01(-0.08%) |
Nov 24, 2010 | 11.77 | 11.78 | 11.78 | 11.78 | 748,122 | +0.07(+0.63%) |
Nov 23, 2010 | 11.63 | 11.75 | 11.56 | 11.71 | 1,162,760 | -0.02(-0.16%) |
Nov 22, 2010 | 11.79 | 11.96 | 11.70 | 11.73 | 1,785,088 | -0.02(-0.16%) |
Nov 19, 2010 | 11.70 | 11.86 | 11.61 | 11.74 | 819,611 | +0.05(+0.39%) |
Nov 18, 2010 | 11.79 | 11.92 | 11.61 | 11.70 | 4,683,851 | +0.09(+0.79%) |
Nov 17, 2010 | 11.74 | 11.74 | 11.61 | 11.61 | 275,132 | -0.08(-0.71%) |
Nov 16, 2010 | 11.85 | 11.88 | 11.61 | 11.69 | 1,026,509 | -0.28(-2.30%) |
Nov 15, 2010 | 12.12 | 12.25 | 11.91 | 11.96 | 924,465 | -0.15(-1.21%) |
Nov 12, 2010 | 12.16 | 12.22 | 11.87 | 12.11 | 895,760 | -0.06(-0.53%) |
Nov 11, 2010 | 11.90 | 12.30 | 11.83 | 12.18 | 1,721,379 | +0.31(+2.63%) |
Nov 10, 2010 | 11.79 | 11.97 | 11.78 | 11.86 | 1,302,386 | +0.16(+1.33%) |
Nov 09, 2010 | 12.04 | 12.35 | 11.58 | 11.71 | 1,573,061 | -0.42(-3.48%) |
Nov 08, 2010 | 12.11 | 12.24 | 12.07 | 12.13 | 681,358 | -0.03(-0.23%) |
Nov 05, 2010 | 12.11 | 12.62 | 12.03 | 12.16 | 4,365,879 | -0.13(-1.05%) |
Nov 04, 2010 | 11.93 | 12.34 | 11.74 | 12.29 | 2,867,827 | +0.63(+5.43%) |
Nov 03, 2010 | 11.65 | 11.73 | 11.38 | 11.65 | 1,238,934 | +0.05(+0.40%) |
Nov 02, 2010 | 11.60 | 11.74 | 11.41 | 11.61 | 1,282,074 | +0.13(+1.12%) |