Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.76 | 12.90 | 12.71 | 12.81 | 12,849,200 | +0.05(+0.36%) |
Jan 28, 2011 | 12.87 | 12.95 | 12.73 | 12.76 | 14,302,532 | -0.11(-0.83%) |
Jan 27, 2011 | 13.24 | 13.30 | 12.81 | 12.87 | 25,745,778 | -0.44(-3.29%) |
Jan 26, 2011 | 13.43 | 13.44 | 13.22 | 13.30 | 8,627,424 | -0.09(-0.71%) |
Jan 25, 2011 | 13.37 | 13.42 | 13.18 | 13.40 | 21,327,318 | +0.01(+0.05%) |
Jan 24, 2011 | 13.29 | 13.46 | 13.24 | 13.39 | 14,750,171 | +0.03(+0.25%) |
Jan 21, 2011 | 13.46 | 13.48 | 13.03 | 13.36 | 22,365,222 | -0.08(-0.59%) |
Jan 20, 2011 | 13.36 | 13.53 | 13.30 | 13.44 | 17,031,930 | +0.05(+0.40%) |
Jan 19, 2011 | 13.48 | 13.54 | 13.36 | 13.38 | 9,912,928 | -0.10(-0.74%) |
Jan 18, 2011 | 13.49 | 13.56 | 13.46 | 13.48 | 11,890,257 | -0.08(-0.59%) |
Jan 14, 2011 | 13.44 | 13.58 | 13.42 | 13.56 | 7,286,309 | +0.08(+0.59%) |
Jan 13, 2011 | 13.45 | 13.60 | 13.38 | 13.48 | 9,630,657 | -0.06(-0.44%) |
Jan 12, 2011 | 13.59 | 13.62 | 13.51 | 13.54 | 10,581,989 | +0.04(+0.30%) |
Jan 11, 2011 | 13.70 | 13.70 | 13.47 | 13.50 | 10,681,920 | -0.14(-1.02%) |
Jan 10, 2011 | 13.54 | 13.67 | 13.54 | 13.64 | 12,143,472 | +0.01(+0.10%) |
Jan 07, 2011 | 13.66 | 13.79 | 13.46 | 13.63 | 21,905,190 | +0.11(+0.78%) |
Jan 06, 2011 | 13.78 | 13.90 | 13.46 | 13.52 | 57,426,232 | -1.25(-8.45%) |
Jan 05, 2011 | 14.51 | 14.78 | 14.22 | 14.77 | 16,681,905 | +0.18(+1.23%) |
Jan 04, 2011 | 14.78 | 14.82 | 14.46 | 14.59 | 9,996,372 | -0.17(-1.17%) |
Jan 03, 2011 | 14.83 | 14.85 | 14.65 | 14.77 | 9,955,152 | +0.12(+0.82%) |
Dec 31, 2010 | 14.81 | 14.89 | 14.62 | 14.65 | 8,155,754 | -0.21(-1.42%) |
Dec 30, 2010 | 14.47 | 14.88 | 14.42 | 14.86 | 10,736,159 | +0.35(+2.42%) |
Dec 29, 2010 | 14.34 | 14.55 | 14.27 | 14.51 | 7,860,679 | +0.19(+1.29%) |
Dec 28, 2010 | 14.20 | 14.37 | 14.16 | 14.32 | 7,283,722 | +0.09(+0.65%) |
Dec 27, 2010 | 14.12 | 14.27 | 14.09 | 14.23 | 4,843,129 | +0.03(+0.23%) |
Dec 23, 2010 | 14.04 | 14.22 | 13.96 | 14.20 | 7,370,877 | +0.17(+1.23%) |
Dec 22, 2010 | 14.01 | 14.18 | 13.98 | 14.02 | 7,455,971 | +0.03(+0.19%) |
Dec 21, 2010 | 14.06 | 14.08 | 13.88 | 14.00 | 8,910,352 | +0.00(+0.00%) |
Dec 20, 2010 | 14.06 | 14.13 | 13.97 | 14.00 | 8,361,484 | -0.02(-0.14%) |
Dec 17, 2010 | 13.96 | 14.19 | 13.93 | 14.02 | 13,518,869 | -0.04(-0.28%) |
Dec 16, 2010 | 13.86 | 14.16 | 13.86 | 14.06 | 10,556,160 | +0.21(+1.48%) |
Dec 15, 2010 | 13.92 | 13.93 | 13.83 | 13.85 | 12,017,821 | +0.02(+0.14%) |
Dec 14, 2010 | 13.99 | 14.02 | 13.81 | 13.83 | 16,729,726 | -0.18(-1.27%) |
Dec 13, 2010 | 14.21 | 14.36 | 13.97 | 14.01 | 11,828,938 | -0.20(-1.40%) |
Dec 10, 2010 | 14.17 | 14.26 | 14.10 | 14.21 | 10,508,853 | +0.10(+0.70%) |
Dec 09, 2010 | 14.19 | 14.24 | 14.02 | 14.11 | 8,110,093 | +0.00(+0.00%) |
Dec 08, 2010 | 14.00 | 14.26 | 14.00 | 14.11 | 13,498,053 | +0.07(+0.47%) |
Dec 07, 2010 | 14.32 | 14.34 | 14.02 | 14.04 | 11,286,690 | -0.12(-0.84%) |
Dec 06, 2010 | 14.18 | 14.28 | 14.06 | 14.16 | 9,597,169 | -0.02(-0.14%) |
Dec 03, 2010 | 14.20 | 14.26 | 13.99 | 14.18 | 12,233,781 | -0.15(-1.06%) |
Dec 02, 2010 | 14.15 | 14.54 | 14.08 | 14.34 | 22,607,200 | +0.07(+0.51%) |
Dec 01, 2010 | 14.18 | 14.35 | 14.02 | 14.26 | 16,511,706 | +0.13(+0.94%) |
Nov 30, 2010 | 13.54 | 14.25 | 13.53 | 14.13 | 24,935,586 | +0.42(+3.09%) |
Nov 29, 2010 | 13.70 | 13.81 | 13.53 | 13.71 | 14,007,440 | -0.12(-0.86%) |
Nov 26, 2010 | 13.69 | 13.85 | 13.69 | 13.83 | 5,490,813 | +0.07(+0.48%) |
Nov 24, 2010 | 13.61 | 13.76 | 13.76 | 13.76 | 10,213,840 | +0.14(+1.02%) |
Nov 23, 2010 | 13.63 | 13.87 | 13.50 | 13.62 | 14,055,725 | +0.00(+0.00%) |
Nov 22, 2010 | 13.63 | 13.73 | 13.49 | 13.62 | 14,863,882 | -0.07(-0.53%) |
Nov 19, 2010 | 13.48 | 13.76 | 13.25 | 13.69 | 20,929,362 | -0.14(-1.00%) |
Nov 18, 2010 | 13.85 | 13.91 | 13.70 | 13.83 | 15,820,193 | +0.15(+1.06%) |
Nov 17, 2010 | 13.48 | 13.79 | 13.47 | 13.69 | 13,224,451 | +0.27(+2.02%) |
Nov 16, 2010 | 13.40 | 13.76 | 13.33 | 13.42 | 12,568,929 | -0.03(-0.20%) |
Nov 15, 2010 | 13.55 | 13.63 | 13.36 | 13.44 | 10,303,022 | -0.11(-0.83%) |
Nov 12, 2010 | 13.51 | 13.60 | 13.39 | 13.55 | 10,254,459 | -0.03(-0.19%) |
Nov 11, 2010 | 13.20 | 13.67 | 13.11 | 13.58 | 15,604,181 | +0.27(+2.04%) |
Nov 10, 2010 | 13.32 | 13.43 | 13.21 | 13.31 | 14,541,267 | -0.05(-0.35%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.30 | 13.36 | 13,359,332 | -0.34(-2.51%) |
Nov 08, 2010 | 13.74 | 13.83 | 13.53 | 13.70 | 9,537,480 | -0.07(-0.48%) |
Nov 05, 2010 | 13.55 | 13.81 | 13.54 | 13.77 | 13,426,967 | +0.25(+1.86%) |
Nov 04, 2010 | 13.77 | 13.89 | 13.40 | 13.52 | 26,073,404 | +0.77(+6.07%) |
Nov 03, 2010 | 12.77 | 12.82 | 12.50 | 12.74 | 14,712,222 | -0.01(-0.05%) |
Nov 02, 2010 | 12.72 | 12.85 | 12.62 | 12.75 | 10,379,521 | +0.09(+0.73%) |