Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.75 | 12.82 | 12.71 | 12.76 | 6,594,993 | +0.02(+0.16%) |
Jan 28, 2011 | 13.01 | 13.01 | 12.71 | 12.74 | 9,180,533 | -0.27(-2.09%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.98 | 13.01 | 4,638,874 | -0.01(-0.10%) |
Jan 26, 2011 | 13.06 | 13.07 | 13.00 | 13.03 | 4,923,241 | +0.03(+0.20%) |
Jan 25, 2011 | 13.01 | 13.03 | 12.89 | 13.00 | 13,704,596 | -0.04(-0.34%) |
Jan 24, 2011 | 13.01 | 13.09 | 13.00 | 13.05 | 3,334,616 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.02 | 13.05 | 8,738,299 | -0.08(-0.61%) |
Jan 20, 2011 | 13.15 | 13.20 | 13.02 | 13.13 | 11,852,678 | -0.07(-0.55%) |
Jan 19, 2011 | 13.28 | 13.29 | 13.16 | 13.20 | 8,748,873 | -0.06(-0.45%) |
Jan 18, 2011 | 13.26 | 13.27 | 13.21 | 13.26 | 4,860,077 | +0.01(+0.05%) |
Jan 14, 2011 | 13.20 | 13.25 | 13.18 | 13.25 | 2,633,136 | +0.05(+0.40%) |
Jan 13, 2011 | 13.25 | 13.25 | 13.15 | 13.20 | 4,662,937 | -0.08(-0.60%) |
Jan 12, 2011 | 13.24 | 13.30 | 13.22 | 13.28 | 7,865,429 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.24 | 13.16 | 13.23 | 11,494,485 | +0.19(+1.43%) |
Jan 10, 2011 | 13.07 | 13.11 | 13.00 | 13.04 | 4,655,189 | -0.13(-0.96%) |
Jan 07, 2011 | 13.19 | 13.22 | 13.05 | 13.17 | 4,363,864 | -0.05(-0.40%) |
Jan 06, 2011 | 13.26 | 13.27 | 13.15 | 13.22 | 5,423,613 | -0.05(-0.40%) |
Jan 05, 2011 | 13.20 | 13.30 | 13.17 | 13.27 | 6,222,082 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.17 | 13.03 | 13.14 | 6,155,705 | +0.27(+2.07%) |
Jan 03, 2011 | 12.92 | 12.94 | 12.86 | 12.87 | 6,320,818 | +0.29(+2.33%) |
Dec 31, 2010 | 12.58 | 12.60 | 12.54 | 12.58 | 3,539,842 | -0.09(-0.73%) |
Dec 30, 2010 | 12.64 | 12.69 | 12.61 | 12.67 | 5,322,600 | +0.07(+0.53%) |
Dec 29, 2010 | 12.59 | 12.68 | 12.59 | 12.61 | 2,736,658 | +0.15(+1.17%) |
Dec 28, 2010 | 12.46 | 12.50 | 12.43 | 12.46 | 4,612,722 | -0.06(-0.48%) |
Dec 27, 2010 | 12.46 | 12.56 | 12.46 | 12.52 | 4,612,317 | +0.00(+0.00%) |
Dec 23, 2010 | 12.54 | 12.54 | 12.48 | 12.52 | 4,477,063 | -0.10(-0.79%) |
Dec 22, 2010 | 12.61 | 12.65 | 12.61 | 12.62 | 3,807,803 | +0.04(+0.32%) |
Dec 21, 2010 | 12.56 | 12.60 | 12.52 | 12.58 | 6,775,537 | +0.19(+1.57%) |
Dec 20, 2010 | 12.39 | 12.41 | 12.34 | 12.39 | 3,895,242 | -0.01(-0.11%) |
Dec 17, 2010 | 12.41 | 12.44 | 12.37 | 12.40 | 3,798,136 | +0.03(+0.27%) |
Dec 16, 2010 | 12.35 | 12.39 | 12.30 | 12.37 | 6,112,289 | -0.10(-0.79%) |
Dec 15, 2010 | 12.57 | 12.58 | 12.41 | 12.47 | 7,147,078 | -0.26(-2.02%) |
Dec 14, 2010 | 12.74 | 12.77 | 12.68 | 12.72 | 2,758,746 | -0.01(-0.10%) |
Dec 13, 2010 | 12.70 | 12.82 | 12.70 | 12.74 | 6,213,162 | +0.08(+0.62%) |
Dec 10, 2010 | 12.66 | 12.70 | 12.61 | 12.66 | 6,539,093 | +0.03(+0.26%) |
Dec 09, 2010 | 12.68 | 12.69 | 12.59 | 12.63 | 9,323,080 | -0.03(-0.21%) |
Dec 08, 2010 | 12.68 | 12.73 | 12.59 | 12.65 | 14,418,497 | -0.10(-0.77%) |
Dec 07, 2010 | 12.78 | 12.82 | 12.73 | 12.75 | 15,316,621 | +0.09(+0.68%) |
Dec 06, 2010 | 12.62 | 12.70 | 12.61 | 12.66 | 9,455,206 | -0.11(-0.88%) |
Dec 03, 2010 | 12.69 | 12.80 | 12.64 | 12.78 | 6,054,795 | -0.09(-0.67%) |
Dec 02, 2010 | 12.77 | 12.91 | 12.74 | 12.86 | 6,406,322 | +0.06(+0.46%) |
Dec 01, 2010 | 12.81 | 12.86 | 12.75 | 12.80 | 9,382,110 | +0.36(+2.86%) |
Nov 30, 2010 | 12.38 | 12.53 | 12.38 | 12.45 | 5,601,517 | -0.03(-0.26%) |
Nov 29, 2010 | 12.41 | 12.54 | 12.34 | 12.48 | 11,557,367 | +0.20(+1.61%) |
Nov 26, 2010 | 12.30 | 12.34 | 12.27 | 12.28 | 4,099,842 | -0.18(-1.48%) |
Nov 24, 2010 | 12.42 | 12.47 | 12.47 | 12.47 | 10,180,271 | +0.20(+1.67%) |
Nov 23, 2010 | 12.30 | 12.30 | 12.19 | 12.26 | 14,370,901 | -0.25(-2.00%) |
Nov 22, 2010 | 12.57 | 12.59 | 12.41 | 12.51 | 24,474,586 | -0.15(-1.22%) |
Nov 19, 2010 | 12.68 | 12.69 | 12.51 | 12.67 | 39,366,876 | -0.21(-1.66%) |
Nov 18, 2010 | 12.84 | 12.92 | 12.83 | 12.88 | 6,565,480 | +0.23(+1.82%) |
Nov 17, 2010 | 12.61 | 12.69 | 12.57 | 12.65 | 8,453,251 | -0.03(-0.21%) |
Nov 16, 2010 | 12.86 | 12.87 | 12.63 | 12.68 | 18,564,942 | -0.30(-2.33%) |
Nov 15, 2010 | 12.98 | 13.07 | 12.93 | 12.98 | 7,263,246 | -0.01(-0.05%) |
Nov 12, 2010 | 13.03 | 13.10 | 12.89 | 12.99 | 8,025,928 | -0.17(-1.30%) |
Nov 11, 2010 | 13.11 | 13.17 | 13.03 | 13.16 | 12,305,973 | -0.09(-0.65%) |
Nov 10, 2010 | 13.17 | 13.26 | 13.05 | 13.24 | 16,390,554 | +0.15(+1.16%) |
Nov 09, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 12,834,497 | -0.24(-1.78%) |
Nov 08, 2010 | 13.28 | 13.34 | 13.24 | 13.33 | 7,826,292 | +0.03(+0.25%) |
Nov 05, 2010 | 13.22 | 13.30 | 13.21 | 13.30 | 10,137,757 | +0.04(+0.30%) |
Nov 04, 2010 | 13.17 | 13.28 | 13.15 | 13.26 | 13,740,720 | +0.34(+2.60%) |
Nov 03, 2010 | 12.82 | 12.93 | 12.72 | 12.92 | 14,679,706 | +0.23(+1.82%) |
Nov 02, 2010 | 12.65 | 12.70 | 12.62 | 12.69 | 6,078,717 | +0.14(+1.10%) |