Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.42 | 13.50 | 13.29 | 13.31 | 7,809,828 | -0.15(-1.14%) |
Jan 28, 2011 | 13.93 | 13.96 | 13.37 | 13.46 | 9,619,838 | -0.36(-2.64%) |
Jan 27, 2011 | 13.68 | 13.87 | 13.67 | 13.83 | 6,384,731 | +0.17(+1.23%) |
Jan 26, 2011 | 13.62 | 13.74 | 13.57 | 13.66 | 7,895,932 | +0.04(+0.30%) |
Jan 25, 2011 | 13.50 | 13.62 | 13.47 | 13.62 | 6,222,676 | +0.05(+0.38%) |
Jan 24, 2011 | 13.33 | 13.62 | 13.30 | 13.57 | 5,804,490 | +0.26(+1.95%) |
Jan 21, 2011 | 13.36 | 13.46 | 13.29 | 13.31 | 4,459,050 | +0.02(+0.16%) |
Jan 20, 2011 | 13.39 | 13.39 | 13.17 | 13.29 | 6,158,793 | -0.18(-1.33%) |
Jan 19, 2011 | 13.66 | 13.66 | 13.40 | 13.47 | 6,387,962 | -0.21(-1.52%) |
Jan 18, 2011 | 13.54 | 13.70 | 13.52 | 13.67 | 7,731,323 | +0.16(+1.19%) |
Jan 14, 2011 | 13.15 | 13.53 | 13.11 | 13.51 | 7,857,029 | +0.37(+2.83%) |
Jan 13, 2011 | 13.06 | 13.15 | 12.94 | 13.14 | 4,200,187 | +0.09(+0.73%) |
Jan 12, 2011 | 13.04 | 13.07 | 12.93 | 13.05 | 4,204,632 | +0.05(+0.37%) |
Jan 11, 2011 | 12.93 | 13.06 | 12.82 | 13.00 | 7,034,629 | +0.09(+0.68%) |
Jan 10, 2011 | 12.82 | 12.96 | 12.71 | 12.91 | 3,641,134 | +0.15(+1.14%) |
Jan 07, 2011 | 12.81 | 12.83 | 12.62 | 12.77 | 4,044,095 | -0.01(-0.11%) |
Jan 06, 2011 | 12.69 | 12.85 | 12.69 | 12.78 | 4,085,445 | +0.07(+0.57%) |
Jan 05, 2011 | 12.60 | 12.76 | 12.48 | 12.71 | 4,217,837 | +0.04(+0.29%) |
Jan 04, 2011 | 12.74 | 12.76 | 12.59 | 12.67 | 5,016,840 | -0.03(-0.20%) |
Jan 03, 2011 | 12.55 | 12.76 | 12.54 | 12.70 | 4,662,069 | +0.21(+1.70%) |
Dec 31, 2010 | 12.55 | 12.60 | 12.44 | 12.48 | 2,653,246 | -0.08(-0.61%) |
Dec 30, 2010 | 12.54 | 12.59 | 12.50 | 12.56 | 1,570,592 | +0.00(+0.03%) |
Dec 29, 2010 | 12.59 | 12.64 | 12.55 | 12.56 | 2,021,299 | +0.00(+0.00%) |
Dec 28, 2010 | 12.63 | 12.65 | 12.51 | 12.56 | 2,150,830 | -0.07(-0.58%) |
Dec 27, 2010 | 12.33 | 12.67 | 12.33 | 12.63 | 3,624,572 | +0.14(+1.08%) |
Dec 23, 2010 | 12.50 | 12.58 | 12.46 | 12.50 | 2,279,063 | -0.04(-0.29%) |
Dec 22, 2010 | 12.59 | 12.60 | 12.43 | 12.53 | 2,581,791 | -0.05(-0.38%) |
Dec 21, 2010 | 12.40 | 12.61 | 12.38 | 12.58 | 5,377,599 | +0.23(+1.86%) |
Dec 20, 2010 | 12.47 | 12.50 | 12.33 | 12.35 | 5,481,569 | -0.09(-0.76%) |
Dec 17, 2010 | 12.53 | 12.56 | 12.42 | 12.44 | 11,419,655 | -0.13(-1.02%) |
Dec 16, 2010 | 12.58 | 12.65 | 12.52 | 12.57 | 4,291,577 | +0.03(+0.23%) |
Dec 15, 2010 | 12.62 | 12.67 | 12.50 | 12.54 | 6,031,300 | -0.08(-0.64%) |
Dec 14, 2010 | 12.67 | 12.72 | 12.60 | 12.62 | 5,655,243 | -0.04(-0.29%) |
Dec 13, 2010 | 12.86 | 12.90 | 12.64 | 12.66 | 8,272,304 | -0.17(-1.34%) |
Dec 10, 2010 | 12.91 | 12.98 | 12.80 | 12.83 | 7,284,107 | -0.08(-0.65%) |
Dec 09, 2010 | 13.15 | 13.19 | 12.86 | 12.91 | 8,167,073 | -0.21(-1.60%) |
Dec 08, 2010 | 12.88 | 13.16 | 12.86 | 13.12 | 9,581,034 | +0.25(+1.91%) |
Dec 07, 2010 | 13.01 | 13.01 | 12.84 | 12.88 | 6,250,932 | +0.05(+0.40%) |
Dec 06, 2010 | 12.86 | 12.86 | 12.69 | 12.83 | 5,494,762 | -0.06(-0.48%) |
Dec 03, 2010 | 12.73 | 12.91 | 12.73 | 12.89 | 6,117,046 | +0.08(+0.62%) |
Dec 02, 2010 | 12.45 | 12.82 | 12.42 | 12.81 | 8,891,020 | +0.34(+2.72%) |
Dec 01, 2010 | 12.31 | 12.53 | 12.31 | 12.47 | 6,170,672 | +0.32(+2.65%) |
Nov 30, 2010 | 12.15 | 12.28 | 12.11 | 12.15 | 7,516,190 | -0.17(-1.38%) |
Nov 29, 2010 | 12.30 | 12.37 | 12.16 | 12.32 | 5,757,245 | -0.08(-0.61%) |
Nov 26, 2010 | 12.38 | 12.49 | 12.35 | 12.39 | 1,543,054 | -0.08(-0.64%) |
Nov 24, 2010 | 12.30 | 12.47 | 12.47 | 12.47 | 4,805,882 | +0.27(+2.22%) |
Nov 23, 2010 | 12.17 | 12.24 | 12.10 | 12.20 | 5,583,703 | -0.10(-0.82%) |
Nov 22, 2010 | 12.30 | 12.33 | 12.11 | 12.30 | 5,990,126 | +0.05(+0.38%) |
Nov 19, 2010 | 12.14 | 12.33 | 12.13 | 12.26 | 6,121,674 | +0.12(+1.01%) |
Nov 18, 2010 | 12.06 | 12.23 | 12.03 | 12.13 | 4,967,514 | +0.20(+1.67%) |
Nov 17, 2010 | 11.93 | 12.03 | 11.84 | 11.94 | 5,748,616 | +0.06(+0.52%) |
Nov 16, 2010 | 11.93 | 12.02 | 11.79 | 11.87 | 6,900,684 | -0.15(-1.25%) |
Nov 15, 2010 | 12.06 | 12.30 | 12.00 | 12.02 | 6,876,862 | +0.02(+0.18%) |
Nov 12, 2010 | 11.95 | 12.10 | 11.87 | 12.00 | 6,574,565 | -0.01(-0.06%) |
Nov 11, 2010 | 11.97 | 12.05 | 11.81 | 12.01 | 9,355,883 | -0.11(-0.92%) |
Nov 10, 2010 | 12.10 | 12.13 | 11.90 | 12.12 | 7,511,817 | +0.02(+0.15%) |
Nov 09, 2010 | 12.06 | 12.14 | 12.02 | 12.10 | 5,917,985 | +0.02(+0.15%) |
Nov 08, 2010 | 11.98 | 12.18 | 11.98 | 12.09 | 6,601,166 | -0.06(-0.52%) |
Nov 05, 2010 | 11.94 | 12.16 | 11.90 | 12.15 | 10,430,888 | +0.00(+0.01%) |
Nov 04, 2010 | 11.91 | 12.25 | 11.90 | 12.15 | 15,058,081 | +0.39(+3.29%) |
Nov 03, 2010 | 11.66 | 11.78 | 11.61 | 11.76 | 6,679,542 | +0.14(+1.23%) |
Nov 02, 2010 | 11.57 | 11.63 | 11.52 | 11.62 | 4,681,567 | +0.15(+1.31%) |