Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.46 | 13.67 | 13.38 | 13.65 | 5,320,512 | +0.21(+1.56%) |
Jan 28, 2011 | 13.63 | 13.66 | 13.41 | 13.44 | 7,665,846 | -0.20(-1.44%) |
Jan 27, 2011 | 13.70 | 13.70 | 13.53 | 13.64 | 5,810,147 | -0.01(-0.05%) |
Jan 26, 2011 | 13.50 | 13.71 | 13.39 | 13.65 | 9,821,842 | +0.22(+1.65%) |
Jan 25, 2011 | 13.56 | 13.58 | 13.27 | 13.42 | 12,645,230 | -0.20(-1.45%) |
Jan 24, 2011 | 13.52 | 13.69 | 13.50 | 13.62 | 5,850,495 | +0.08(+0.58%) |
Jan 21, 2011 | 13.84 | 13.84 | 13.52 | 13.54 | 7,854,767 | -0.25(-1.84%) |
Jan 20, 2011 | 13.68 | 13.85 | 13.64 | 13.80 | 7,753,850 | +0.09(+0.65%) |
Jan 19, 2011 | 13.70 | 13.71 | 13.50 | 13.71 | 7,877,077 | +0.05(+0.34%) |
Jan 18, 2011 | 13.87 | 13.88 | 13.58 | 13.66 | 5,693,464 | -0.19(-1.39%) |
Jan 14, 2011 | 13.60 | 13.85 | 13.54 | 13.85 | 6,787,185 | +0.26(+1.94%) |
Jan 13, 2011 | 13.70 | 13.74 | 13.54 | 13.59 | 7,971,971 | -0.11(-0.82%) |
Jan 12, 2011 | 13.77 | 13.78 | 13.65 | 13.70 | 3,837,643 | +0.04(+0.33%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.54 | 13.66 | 6,539,672 | +0.01(+0.07%) |
Jan 10, 2011 | 13.53 | 13.74 | 13.49 | 13.65 | 7,152,187 | +0.10(+0.72%) |
Jan 07, 2011 | 13.67 | 13.76 | 13.44 | 13.55 | 16,185,802 | -0.25(-1.78%) |
Jan 06, 2011 | 14.04 | 14.07 | 13.71 | 13.80 | 10,414,707 | -0.25(-1.81%) |
Jan 05, 2011 | 14.05 | 14.13 | 13.92 | 14.05 | 6,426,400 | +0.01(+0.09%) |
Jan 04, 2011 | 14.28 | 14.32 | 13.98 | 14.04 | 8,312,736 | -0.26(-1.83%) |
Jan 03, 2011 | 14.30 | 14.32 | 14.15 | 14.30 | 8,311,203 | +0.08(+0.55%) |
Dec 31, 2010 | 14.34 | 14.36 | 14.19 | 14.22 | 2,653,245 | -0.11(-0.78%) |
Dec 30, 2010 | 14.33 | 14.38 | 14.30 | 14.34 | 2,185,291 | -0.04(-0.30%) |
Dec 29, 2010 | 14.37 | 14.46 | 14.34 | 14.38 | 2,805,683 | +0.04(+0.31%) |
Dec 28, 2010 | 14.35 | 14.37 | 14.24 | 14.33 | 3,521,066 | +0.04(+0.29%) |
Dec 27, 2010 | 14.33 | 14.36 | 14.21 | 14.29 | 6,783,907 | -0.05(-0.33%) |
Dec 23, 2010 | 14.35 | 14.43 | 14.27 | 14.34 | 5,958,713 | +0.01(+0.05%) |
Dec 22, 2010 | 14.63 | 14.63 | 14.24 | 14.33 | 16,540,273 | -0.32(-2.19%) |
Dec 21, 2010 | 14.76 | 14.81 | 14.64 | 14.65 | 6,857,060 | -0.09(-0.59%) |
Dec 20, 2010 | 14.77 | 14.77 | 14.58 | 14.74 | 4,388,760 | +0.02(+0.12%) |
Dec 17, 2010 | 14.58 | 14.77 | 14.56 | 14.72 | 7,332,467 | +0.17(+1.19%) |
Dec 16, 2010 | 14.52 | 14.59 | 14.43 | 14.55 | 4,605,469 | +0.09(+0.64%) |
Dec 15, 2010 | 14.42 | 14.60 | 14.39 | 14.46 | 6,035,114 | +0.00(+0.00%) |
Dec 14, 2010 | 14.38 | 14.53 | 14.35 | 14.46 | 5,296,384 | +0.02(+0.16%) |
Dec 13, 2010 | 14.29 | 14.52 | 14.27 | 14.43 | 7,153,563 | +0.23(+1.65%) |
Dec 10, 2010 | 14.10 | 14.22 | 14.08 | 14.20 | 4,965,702 | +0.07(+0.53%) |
Dec 09, 2010 | 14.18 | 14.18 | 14.07 | 14.13 | 4,034,465 | +0.03(+0.25%) |
Dec 08, 2010 | 14.06 | 14.09 | 13.91 | 14.09 | 4,279,500 | +0.06(+0.44%) |
Dec 07, 2010 | 14.12 | 14.24 | 14.02 | 14.03 | 7,896,946 | +0.02(+0.14%) |
Dec 06, 2010 | 13.89 | 14.06 | 13.81 | 14.01 | 4,738,528 | +0.09(+0.66%) |
Dec 03, 2010 | 13.94 | 13.98 | 13.72 | 13.92 | 5,791,063 | -0.07(-0.50%) |
Dec 02, 2010 | 13.83 | 14.06 | 13.76 | 13.99 | 7,956,760 | +0.23(+1.67%) |
Dec 01, 2010 | 13.78 | 13.89 | 13.74 | 13.76 | 8,711,634 | +0.18(+1.34%) |
Nov 30, 2010 | 13.60 | 13.71 | 13.52 | 13.58 | 8,153,020 | -0.07(-0.54%) |
Nov 29, 2010 | 13.75 | 13.94 | 13.41 | 13.65 | 6,655,982 | -0.08(-0.58%) |
Nov 26, 2010 | 13.74 | 13.80 | 13.69 | 13.73 | 1,410,109 | -0.10(-0.75%) |
Nov 24, 2010 | 13.75 | 13.83 | 13.83 | 13.83 | 3,569,434 | +0.25(+1.81%) |
Nov 23, 2010 | 13.54 | 13.64 | 13.45 | 13.59 | 4,708,184 | -0.07(-0.54%) |
Nov 22, 2010 | 13.48 | 13.70 | 13.42 | 13.66 | 4,667,988 | +0.14(+1.03%) |
Nov 19, 2010 | 13.39 | 13.53 | 13.24 | 13.52 | 4,675,295 | +0.17(+1.28%) |
Nov 18, 2010 | 13.39 | 13.47 | 13.34 | 13.35 | 4,143,350 | +0.13(+1.00%) |
Nov 17, 2010 | 12.94 | 13.26 | 12.94 | 13.22 | 5,094,246 | +0.32(+2.46%) |
Nov 16, 2010 | 12.99 | 13.13 | 12.81 | 12.90 | 6,082,108 | -0.16(-1.25%) |
Nov 15, 2010 | 13.07 | 13.28 | 13.02 | 13.07 | 5,661,259 | +0.07(+0.50%) |
Nov 12, 2010 | 13.18 | 13.27 | 12.97 | 13.00 | 5,521,712 | -0.25(-1.86%) |
Nov 11, 2010 | 13.10 | 13.28 | 13.07 | 13.25 | 7,660,759 | +0.07(+0.54%) |
Nov 10, 2010 | 13.44 | 13.45 | 13.08 | 13.18 | 13,428,718 | -0.43(-3.13%) |
Nov 09, 2010 | 13.85 | 13.85 | 13.55 | 13.60 | 5,382,263 | -0.25(-1.79%) |
Nov 08, 2010 | 13.88 | 13.89 | 13.72 | 13.85 | 4,568,534 | -0.07(-0.51%) |
Nov 05, 2010 | 13.71 | 14.01 | 13.71 | 13.92 | 4,222,716 | +0.24(+1.72%) |
Nov 04, 2010 | 13.80 | 13.82 | 13.64 | 13.68 | 6,555,624 | +0.07(+0.51%) |
Nov 03, 2010 | 13.70 | 13.70 | 13.42 | 13.62 | 5,180,009 | -0.04(-0.26%) |
Nov 02, 2010 | 13.76 | 13.85 | 13.65 | 13.65 | 3,729,124 | +0.01(+0.07%) |