Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.27 | 12.34 | 11.96 | 12.26 | 32,361,208 | -0.08(-0.63%) |
Jan 28, 2011 | 12.86 | 12.88 | 12.26 | 12.34 | 34,484,736 | -0.51(-3.94%) |
Jan 27, 2011 | 12.57 | 13.01 | 12.46 | 12.85 | 42,337,904 | -0.02(-0.12%) |
Jan 26, 2011 | 13.07 | 13.07 | 12.73 | 12.86 | 47,760,572 | -0.23(-1.72%) |
Jan 25, 2011 | 12.94 | 13.14 | 12.92 | 13.09 | 23,466,220 | +0.06(+0.48%) |
Jan 24, 2011 | 12.90 | 13.03 | 12.80 | 13.02 | 15,394,900 | +0.11(+0.87%) |
Jan 21, 2011 | 13.00 | 13.11 | 12.86 | 12.91 | 29,736,320 | +0.01(+0.06%) |
Jan 20, 2011 | 12.86 | 12.99 | 12.75 | 12.90 | 23,965,708 | +0.07(+0.51%) |
Jan 19, 2011 | 12.63 | 12.86 | 12.63 | 12.84 | 16,689,901 | +0.00(+0.03%) |
Jan 18, 2011 | 12.73 | 12.93 | 12.71 | 12.83 | 20,161,692 | +0.12(+0.92%) |
Jan 14, 2011 | 12.52 | 12.73 | 12.52 | 12.72 | 14,483,556 | +0.11(+0.89%) |
Jan 13, 2011 | 12.49 | 12.62 | 12.49 | 12.60 | 14,443,827 | +0.08(+0.65%) |
Jan 12, 2011 | 12.67 | 12.70 | 12.47 | 12.52 | 21,109,012 | -0.02(-0.19%) |
Jan 11, 2011 | 12.80 | 12.80 | 12.51 | 12.55 | 20,698,756 | -0.20(-1.56%) |
Jan 10, 2011 | 12.63 | 12.81 | 12.50 | 12.74 | 19,979,216 | -0.00(-0.03%) |
Jan 07, 2011 | 12.46 | 12.78 | 12.39 | 12.75 | 25,445,044 | +0.32(+2.57%) |
Jan 06, 2011 | 12.59 | 12.64 | 12.36 | 12.43 | 17,038,838 | -0.15(-1.21%) |
Jan 05, 2011 | 12.55 | 12.77 | 12.54 | 12.58 | 14,694,985 | -0.05(-0.40%) |
Jan 04, 2011 | 12.93 | 12.95 | 12.62 | 12.63 | 17,106,458 | -0.30(-2.32%) |
Jan 03, 2011 | 12.64 | 13.00 | 12.62 | 12.93 | 16,410,117 | +0.44(+3.49%) |
Dec 31, 2010 | 12.60 | 12.63 | 12.43 | 12.50 | 8,158,811 | -0.11(-0.86%) |
Dec 30, 2010 | 12.60 | 12.66 | 12.52 | 12.60 | 6,308,842 | -0.04(-0.31%) |
Dec 29, 2010 | 12.65 | 12.73 | 12.60 | 12.64 | 6,002,049 | +0.05(+0.37%) |
Dec 28, 2010 | 12.64 | 12.71 | 12.46 | 12.60 | 8,014,576 | -0.03(-0.25%) |
Dec 27, 2010 | 12.70 | 12.71 | 12.51 | 12.63 | 6,002,237 | -0.06(-0.49%) |
Dec 23, 2010 | 12.75 | 12.83 | 12.65 | 12.69 | 8,700,025 | -0.12(-0.91%) |
Dec 22, 2010 | 12.83 | 12.89 | 12.76 | 12.81 | 8,722,999 | +0.03(+0.21%) |
Dec 21, 2010 | 12.85 | 12.85 | 12.64 | 12.78 | 9,383,877 | -0.03(-0.21%) |
Dec 20, 2010 | 12.78 | 12.86 | 12.65 | 12.81 | 11,133,312 | +0.06(+0.44%) |
Dec 17, 2010 | 12.66 | 12.81 | 12.59 | 12.75 | 23,038,258 | +0.08(+0.60%) |
Dec 16, 2010 | 12.64 | 12.76 | 12.52 | 12.67 | 20,662,384 | +0.28(+2.26%) |
Dec 15, 2010 | 12.49 | 12.59 | 12.31 | 12.39 | 17,726,172 | -0.09(-0.74%) |
Dec 14, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 12,963,708 | +0.05(+0.37%) |
Dec 13, 2010 | 12.73 | 12.74 | 12.44 | 12.44 | 14,028,579 | -0.23(-1.84%) |
Dec 10, 2010 | 12.61 | 12.72 | 12.49 | 12.67 | 10,552,393 | +0.07(+0.59%) |
Dec 09, 2010 | 12.72 | 12.76 | 12.51 | 12.60 | 15,068,358 | -0.07(-0.55%) |
Dec 08, 2010 | 12.79 | 12.79 | 12.62 | 12.67 | 11,043,945 | -0.08(-0.61%) |
Dec 07, 2010 | 12.83 | 12.87 | 12.69 | 12.75 | 17,401,970 | +0.02(+0.18%) |
Dec 06, 2010 | 12.68 | 12.76 | 12.62 | 12.73 | 13,211,076 | +0.00(+0.00%) |
Dec 03, 2010 | 12.67 | 12.79 | 12.48 | 12.73 | 21,130,192 | -0.02(-0.12%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.74 | 25,841,732 | +0.41(+3.34%) |
Dec 01, 2010 | 12.06 | 12.46 | 12.06 | 12.33 | 26,206,984 | +0.43(+3.59%) |
Nov 30, 2010 | 11.79 | 12.03 | 11.72 | 11.90 | 22,094,874 | -0.07(-0.62%) |
Nov 29, 2010 | 11.92 | 12.03 | 11.75 | 11.97 | 17,369,114 | -0.14(-1.12%) |
Nov 26, 2010 | 12.13 | 12.19 | 12.08 | 12.11 | 5,979,541 | -0.13(-1.08%) |
Nov 24, 2010 | 11.95 | 12.24 | 12.24 | 12.24 | 26,501,646 | +0.42(+3.55%) |
Nov 23, 2010 | 11.87 | 11.96 | 11.73 | 11.82 | 22,107,052 | -0.18(-1.52%) |
Nov 22, 2010 | 11.90 | 12.09 | 11.86 | 12.01 | 17,259,376 | +0.04(+0.36%) |
Nov 19, 2010 | 11.85 | 12.02 | 11.78 | 11.96 | 17,384,270 | +0.07(+0.59%) |
Nov 18, 2010 | 11.75 | 12.00 | 11.69 | 11.89 | 17,485,958 | +0.23(+1.97%) |
Nov 17, 2010 | 11.57 | 11.72 | 11.45 | 11.66 | 13,481,004 | +0.06(+0.50%) |
Nov 16, 2010 | 11.82 | 11.98 | 11.58 | 11.61 | 19,086,086 | -0.32(-2.66%) |
Nov 15, 2010 | 11.65 | 12.01 | 11.65 | 11.92 | 24,490,420 | +0.23(+1.97%) |
Nov 12, 2010 | 11.89 | 11.89 | 11.56 | 11.69 | 16,685,838 | -0.21(-1.79%) |
Nov 11, 2010 | 11.66 | 11.99 | 11.62 | 11.90 | 14,714,969 | +0.10(+0.89%) |
Nov 10, 2010 | 11.66 | 11.91 | 11.62 | 11.80 | 19,587,346 | +0.12(+0.99%) |
Nov 09, 2010 | 11.94 | 11.94 | 11.61 | 11.68 | 19,452,096 | -0.18(-1.50%) |
Nov 08, 2010 | 11.81 | 11.97 | 11.69 | 11.86 | 20,157,404 | -0.09(-0.78%) |
Nov 05, 2010 | 11.84 | 12.12 | 11.75 | 11.96 | 47,311,876 | +0.43(+3.77%) |
Nov 04, 2010 | 11.49 | 11.62 | 11.44 | 11.52 | 37,969,032 | +0.25(+2.23%) |
Nov 03, 2010 | 11.16 | 11.34 | 11.08 | 11.27 | 17,247,950 | +0.09(+0.76%) |
Nov 02, 2010 | 11.19 | 11.29 | 11.14 | 11.18 | 11,994,203 | +0.03(+0.24%) |