Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.89 | 14.09 | 13.53 | 13.57 | 7,136,730 | -0.28(-2.02%) |
Jan 28, 2011 | 14.17 | 14.20 | 13.81 | 13.85 | 16,912,568 | -0.27(-1.91%) |
Jan 27, 2011 | 13.83 | 14.13 | 13.70 | 14.12 | 4,807,070 | +0.35(+2.54%) |
Jan 26, 2011 | 13.83 | 14.02 | 13.76 | 13.77 | 6,478,449 | -0.03(-0.22%) |
Jan 25, 2011 | 13.60 | 13.80 | 13.46 | 13.80 | 7,146,534 | +0.15(+1.10%) |
Jan 24, 2011 | 13.58 | 13.74 | 13.52 | 13.65 | 5,375,000 | +0.04(+0.29%) |
Jan 21, 2011 | 13.39 | 13.62 | 13.27 | 13.61 | 9,423,680 | +0.30(+2.25%) |
Jan 20, 2011 | 13.41 | 13.59 | 13.12 | 13.31 | 8,783,465 | -0.13(-0.97%) |
Jan 19, 2011 | 13.94 | 14.00 | 13.40 | 13.44 | 12,211,838 | -0.71(-5.02%) |
Jan 18, 2011 | 14.30 | 14.30 | 14.07 | 14.15 | 5,187,757 | -0.16(-1.12%) |
Jan 14, 2011 | 14.17 | 14.33 | 14.01 | 14.31 | 4,289,512 | +0.09(+0.63%) |
Jan 13, 2011 | 14.27 | 14.53 | 14.13 | 14.22 | 4,914,914 | -0.09(-0.63%) |
Jan 12, 2011 | 14.17 | 14.42 | 14.11 | 14.31 | 5,945,651 | +0.08(+0.56%) |
Jan 11, 2011 | 13.96 | 14.77 | 13.88 | 14.23 | 16,905,980 | +0.35(+2.52%) |
Jan 10, 2011 | 13.97 | 14.09 | 13.81 | 13.88 | 10,808,701 | -0.24(-1.70%) |
Jan 07, 2011 | 14.40 | 14.75 | 14.00 | 14.12 | 14,740,563 | -0.09(-0.63%) |
Jan 06, 2011 | 13.56 | 14.31 | 13.46 | 14.21 | 14,433,206 | +0.78(+5.81%) |
Jan 05, 2011 | 13.37 | 13.58 | 13.33 | 13.43 | 4,114,881 | -0.06(-0.44%) |
Jan 04, 2011 | 13.57 | 13.73 | 13.35 | 13.49 | 5,097,929 | -0.01(-0.07%) |
Jan 03, 2011 | 13.31 | 13.58 | 13.27 | 13.50 | 4,919,927 | +0.36(+2.74%) |
Dec 31, 2010 | 13.05 | 13.23 | 13.02 | 13.14 | 2,094,391 | +0.08(+0.61%) |
Dec 30, 2010 | 13.10 | 13.25 | 13.06 | 13.06 | 1,890,956 | -0.08(-0.61%) |
Dec 29, 2010 | 13.25 | 13.26 | 13.11 | 13.14 | 2,547,525 | -0.05(-0.38%) |
Dec 28, 2010 | 13.30 | 13.36 | 13.14 | 13.19 | 1,965,170 | -0.11(-0.83%) |
Dec 27, 2010 | 13.19 | 13.33 | 13.10 | 13.30 | 1,657,779 | -0.01(-0.08%) |
Dec 23, 2010 | 13.41 | 13.54 | 13.26 | 13.31 | 2,414,553 | -0.10(-0.75%) |
Dec 22, 2010 | 13.06 | 13.41 | 13.04 | 13.41 | 4,364,742 | +0.39(+3.00%) |
Dec 21, 2010 | 12.99 | 13.08 | 12.94 | 13.02 | 3,027,461 | +0.16(+1.24%) |
Dec 20, 2010 | 12.81 | 12.96 | 12.51 | 12.86 | 3,316,280 | +0.02(+0.16%) |
Dec 17, 2010 | 12.78 | 12.92 | 12.73 | 12.84 | 4,115,488 | +0.04(+0.31%) |
Dec 16, 2010 | 12.79 | 12.97 | 12.72 | 12.80 | 3,009,201 | +0.03(+0.23%) |
Dec 15, 2010 | 12.99 | 13.17 | 12.74 | 12.77 | 4,645,886 | -0.26(-2.00%) |
Dec 14, 2010 | 13.15 | 13.34 | 13.02 | 13.03 | 3,352,920 | -0.08(-0.61%) |
Dec 13, 2010 | 13.22 | 13.34 | 13.11 | 13.11 | 5,194,500 | +0.06(+0.46%) |
Dec 10, 2010 | 13.07 | 13.11 | 12.93 | 13.05 | 3,262,164 | +0.05(+0.38%) |
Dec 09, 2010 | 13.19 | 13.22 | 12.94 | 13.00 | 6,686,572 | -0.06(-0.46%) |
Dec 08, 2010 | 12.73 | 13.09 | 12.68 | 13.06 | 7,122,251 | +0.38(+3.00%) |
Dec 07, 2010 | 12.64 | 12.78 | 12.58 | 12.68 | 5,901,902 | +0.27(+2.18%) |
Dec 06, 2010 | 12.52 | 12.57 | 12.31 | 12.41 | 5,386,055 | -0.14(-1.12%) |
Dec 03, 2010 | 12.38 | 12.60 | 12.25 | 12.55 | 4,558,198 | +0.07(+0.56%) |
Dec 02, 2010 | 12.09 | 12.50 | 12.03 | 12.48 | 6,253,352 | +0.46(+3.83%) |
Dec 01, 2010 | 11.87 | 12.10 | 11.75 | 12.02 | 6,052,018 | +0.36(+3.09%) |
Nov 30, 2010 | 11.44 | 11.78 | 11.41 | 11.66 | 5,011,787 | +0.01(+0.09%) |
Nov 29, 2010 | 11.40 | 11.73 | 11.35 | 11.65 | 6,182,025 | +0.05(+0.43%) |
Nov 26, 2010 | 11.54 | 11.67 | 11.48 | 11.60 | 1,870,341 | -0.15(-1.28%) |
Nov 24, 2010 | 11.36 | 11.75 | 11.75 | 11.75 | 5,764,274 | +0.46(+4.07%) |
Nov 23, 2010 | 11.17 | 11.35 | 11.10 | 11.29 | 7,400,394 | -0.09(-0.79%) |
Nov 22, 2010 | 11.47 | 11.48 | 11.15 | 11.38 | 7,783,303 | -0.20(-1.73%) |
Nov 19, 2010 | 11.51 | 11.67 | 11.41 | 11.58 | 4,357,252 | +0.04(+0.35%) |
Nov 18, 2010 | 11.63 | 11.74 | 11.51 | 11.54 | 6,075,808 | +0.08(+0.70%) |
Nov 17, 2010 | 11.52 | 11.68 | 11.38 | 11.46 | 7,627,942 | +0.04(+0.35%) |
Nov 16, 2010 | 11.42 | 11.73 | 11.26 | 11.42 | 10,249,353 | -0.11(-0.95%) |
Nov 15, 2010 | 11.63 | 11.65 | 11.50 | 11.53 | 9,027,582 | -0.03(-0.26%) |
Nov 12, 2010 | 11.72 | 11.85 | 11.51 | 11.56 | 8,844,690 | -0.36(-3.02%) |
Nov 11, 2010 | 11.92 | 12.02 | 11.76 | 11.92 | 5,466,236 | -0.14(-1.16%) |
Nov 10, 2010 | 11.83 | 12.07 | 11.75 | 12.06 | 5,906,257 | +0.26(+2.20%) |
Nov 09, 2010 | 12.01 | 12.15 | 11.72 | 11.80 | 7,254,313 | -0.48(-3.95%) |
Nov 08, 2010 | 12.36 | 12.36 | 11.94 | 12.29 | 7,771,527 | -0.14(-1.17%) |
Nov 05, 2010 | 12.23 | 12.53 | 12.08 | 12.43 | 6,477,436 | +0.18(+1.47%) |
Nov 04, 2010 | 11.84 | 12.29 | 11.67 | 12.25 | 10,908,002 | +0.60(+5.15%) |
Nov 03, 2010 | 11.71 | 11.79 | 11.37 | 11.65 | 7,397,898 | -0.04(-0.34%) |
Nov 02, 2010 | 11.68 | 11.73 | 11.49 | 11.69 | 6,695,282 | +0.11(+0.95%) |