Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.23 | 13.31 | 13.12 | 13.12 | 1,983,023 | -0.05(-0.40%) |
Jan 28, 2011 | 13.54 | 13.67 | 13.15 | 13.17 | 1,797,540 | -0.36(-2.63%) |
Jan 27, 2011 | 13.37 | 13.55 | 13.34 | 13.53 | 1,369,257 | +0.15(+1.09%) |
Jan 26, 2011 | 13.27 | 13.44 | 13.16 | 13.38 | 1,325,580 | +0.17(+1.32%) |
Jan 25, 2011 | 13.11 | 13.33 | 12.96 | 13.21 | 2,040,904 | +0.07(+0.53%) |
Jan 24, 2011 | 13.05 | 13.21 | 13.01 | 13.14 | 1,495,384 | +0.10(+0.76%) |
Jan 21, 2011 | 13.28 | 13.40 | 13.02 | 13.04 | 5,310,100 | -0.13(-0.97%) |
Jan 20, 2011 | 13.17 | 13.31 | 13.15 | 13.17 | 2,047,933 | -0.07(-0.53%) |
Jan 19, 2011 | 13.33 | 13.35 | 13.19 | 13.24 | 1,517,029 | -0.09(-0.70%) |
Jan 18, 2011 | 13.42 | 13.42 | 13.24 | 13.33 | 1,204,464 | -0.04(-0.26%) |
Jan 14, 2011 | 13.34 | 13.40 | 13.26 | 13.37 | 1,625,049 | +0.01(+0.04%) |
Jan 13, 2011 | 13.41 | 13.44 | 13.33 | 13.36 | 894,359 | -0.05(-0.35%) |
Jan 12, 2011 | 13.40 | 13.48 | 13.31 | 13.41 | 1,191,375 | +0.08(+0.61%) |
Jan 11, 2011 | 13.32 | 13.40 | 13.24 | 13.33 | 1,162,135 | +0.05(+0.39%) |
Jan 10, 2011 | 13.30 | 13.30 | 13.14 | 13.27 | 1,348,289 | -0.05(-0.39%) |
Jan 07, 2011 | 13.45 | 13.58 | 13.17 | 13.33 | 1,532,932 | -0.08(-0.61%) |
Jan 06, 2011 | 13.51 | 13.54 | 13.38 | 13.41 | 1,375,789 | -0.08(-0.56%) |
Jan 05, 2011 | 13.37 | 13.50 | 13.35 | 13.48 | 1,849,640 | +0.07(+0.52%) |
Jan 04, 2011 | 13.52 | 13.54 | 13.35 | 13.41 | 1,795,130 | -0.06(-0.47%) |
Jan 03, 2011 | 13.39 | 13.49 | 13.31 | 13.48 | 3,213,407 | +0.22(+1.67%) |
Dec 31, 2010 | 13.37 | 13.47 | 13.23 | 13.26 | 1,447,379 | -0.11(-0.83%) |
Dec 30, 2010 | 13.37 | 13.49 | 13.37 | 13.37 | 991,837 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.53 | 13.44 | 13.44 | 780,272 | +0.01(+0.04%) |
Dec 28, 2010 | 13.52 | 13.54 | 13.36 | 13.44 | 775,667 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.49 | 13.32 | 13.48 | 867,225 | +0.10(+0.78%) |
Dec 23, 2010 | 13.52 | 13.52 | 13.33 | 13.38 | 1,258,799 | -0.08(-0.56%) |
Dec 22, 2010 | 13.45 | 13.55 | 13.42 | 13.45 | 2,138,687 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.51 | 13.30 | 13.41 | 2,278,632 | +0.01(+0.09%) |
Dec 20, 2010 | 13.62 | 13.63 | 13.37 | 13.40 | 3,274,206 | -0.13(-0.95%) |
Dec 17, 2010 | 13.34 | 13.61 | 13.27 | 13.53 | 3,867,904 | +0.22(+1.66%) |
Dec 16, 2010 | 13.12 | 13.33 | 13.09 | 13.31 | 2,474,434 | +0.24(+1.83%) |
Dec 15, 2010 | 13.06 | 13.15 | 12.98 | 13.07 | 2,767,466 | -0.04(-0.31%) |
Dec 14, 2010 | 13.06 | 13.18 | 12.99 | 13.11 | 2,141,635 | +0.09(+0.67%) |
Dec 13, 2010 | 12.86 | 13.06 | 12.84 | 13.02 | 2,830,871 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.78 | 12.66 | 12.76 | 2,446,014 | +0.03(+0.23%) |
Dec 09, 2010 | 12.74 | 12.78 | 12.66 | 12.73 | 2,702,533 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.69 | 12.52 | 12.66 | 1,650,329 | +0.04(+0.32%) |
Dec 07, 2010 | 12.68 | 12.71 | 12.59 | 12.62 | 3,547,771 | +0.08(+0.64%) |
Dec 06, 2010 | 12.54 | 12.60 | 12.47 | 12.54 | 4,789,245 | -0.01(-0.09%) |
Dec 03, 2010 | 12.35 | 12.58 | 12.29 | 12.55 | 2,977,227 | +0.17(+1.39%) |
Dec 02, 2010 | 12.27 | 12.60 | 12.19 | 12.37 | 7,719,839 | +0.16(+1.32%) |
Dec 01, 2010 | 12.05 | 12.24 | 12.04 | 12.21 | 5,645,860 | +0.30(+2.56%) |
Nov 30, 2010 | 11.70 | 11.93 | 11.64 | 11.91 | 6,740,325 | +0.09(+0.73%) |
Nov 29, 2010 | 11.74 | 11.89 | 11.68 | 11.82 | 2,468,915 | +0.01(+0.10%) |
Nov 26, 2010 | 11.81 | 11.89 | 11.71 | 11.81 | 1,190,551 | -0.09(-0.73%) |
Nov 24, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 1,600,118 | +0.25(+2.17%) |
Nov 23, 2010 | 11.60 | 11.76 | 11.56 | 11.64 | 2,188,901 | -0.08(-0.69%) |
Nov 22, 2010 | 11.69 | 11.75 | 11.57 | 11.72 | 1,773,784 | +0.02(+0.20%) |
Nov 19, 2010 | 11.60 | 11.71 | 11.51 | 11.70 | 1,820,997 | +0.10(+0.84%) |
Nov 18, 2010 | 11.66 | 11.73 | 11.59 | 11.60 | 2,425,610 | +0.10(+0.85%) |
Nov 17, 2010 | 11.43 | 11.60 | 11.36 | 11.51 | 2,994,224 | +0.10(+0.86%) |
Nov 16, 2010 | 11.51 | 11.56 | 11.34 | 11.41 | 2,677,201 | -0.21(-1.83%) |
Nov 15, 2010 | 11.62 | 11.71 | 11.56 | 11.62 | 2,842,913 | +0.05(+0.40%) |
Nov 12, 2010 | 11.66 | 11.74 | 11.52 | 11.58 | 1,691,424 | -0.16(-1.37%) |
Nov 11, 2010 | 11.63 | 11.74 | 11.62 | 11.74 | 1,686,609 | +0.01(+0.05%) |
Nov 10, 2010 | 11.67 | 11.81 | 11.63 | 11.73 | 2,771,505 | +0.08(+0.69%) |
Nov 09, 2010 | 11.78 | 11.78 | 11.60 | 11.65 | 1,918,384 | -0.14(-1.22%) |
Nov 08, 2010 | 11.76 | 11.80 | 11.68 | 11.79 | 2,632,388 | +0.00(+0.00%) |
Nov 05, 2010 | 11.85 | 11.90 | 11.76 | 11.79 | 2,984,753 | -0.05(-0.39%) |
Nov 04, 2010 | 11.86 | 11.87 | 11.72 | 11.84 | 3,548,641 | +0.12(+1.03%) |
Nov 03, 2010 | 11.78 | 11.78 | 11.56 | 11.72 | 2,558,508 | +0.01(+0.10%) |
Nov 02, 2010 | 11.63 | 11.78 | 11.56 | 11.71 | 2,158,347 | +0.21(+1.85%) |