Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.25 | 14.34 | 14.12 | 14.29 | 11,049,298 | +0.05(+0.32%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.21 | 14.25 | 17,950,690 | -0.10(-0.68%) |
Jan 27, 2011 | 14.00 | 14.44 | 13.79 | 14.35 | 13,760,778 | +0.61(+4.46%) |
Jan 26, 2011 | 13.89 | 13.89 | 13.66 | 13.73 | 9,158,764 | -0.08(-0.54%) |
Jan 25, 2011 | 13.90 | 13.98 | 13.68 | 13.81 | 7,524,818 | -0.12(-0.87%) |
Jan 24, 2011 | 13.83 | 14.03 | 13.71 | 13.93 | 5,250,454 | +0.11(+0.79%) |
Jan 21, 2011 | 14.01 | 14.10 | 13.76 | 13.82 | 8,726,094 | +0.00(+0.00%) |
Jan 20, 2011 | 14.19 | 14.25 | 13.82 | 13.82 | 11,021,166 | -0.39(-2.72%) |
Jan 19, 2011 | 14.45 | 14.55 | 14.16 | 14.21 | 7,983,436 | -0.23(-1.56%) |
Jan 18, 2011 | 14.27 | 17.30 | 14.26 | 14.43 | 10,649,412 | -0.01(-0.08%) |
Jan 14, 2011 | 14.29 | 14.55 | 14.19 | 14.45 | 9,428,118 | +0.16(+1.09%) |
Jan 13, 2011 | 14.24 | 14.32 | 14.10 | 14.29 | 11,396,188 | -0.09(-0.60%) |
Jan 12, 2011 | 14.25 | 14.40 | 14.06 | 14.38 | 11,948,882 | +0.07(+0.48%) |
Jan 11, 2011 | 14.13 | 14.49 | 14.10 | 14.31 | 12,863,032 | +0.29(+2.10%) |
Jan 10, 2011 | 14.03 | 14.10 | 13.83 | 14.01 | 8,795,373 | -0.05(-0.33%) |
Jan 07, 2011 | 14.14 | 14.16 | 13.84 | 14.06 | 8,447,240 | -0.01(-0.08%) |
Jan 06, 2011 | 14.13 | 14.16 | 13.97 | 14.07 | 7,329,815 | -0.02(-0.16%) |
Jan 05, 2011 | 13.98 | 14.13 | 13.97 | 14.09 | 10,782,578 | -0.01(-0.08%) |
Jan 04, 2011 | 14.09 | 14.18 | 13.94 | 14.10 | 9,325,424 | -0.03(-0.20%) |
Jan 03, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 8,938,330 | +0.23(+1.66%) |
Dec 31, 2010 | 13.66 | 14.06 | 13.64 | 13.90 | 5,367,724 | +0.23(+1.65%) |
Dec 30, 2010 | 13.67 | 13.75 | 13.56 | 13.68 | 2,300,080 | -0.04(-0.30%) |
Dec 29, 2010 | 13.73 | 13.79 | 13.65 | 13.72 | 1,806,810 | +0.03(+0.25%) |
Dec 28, 2010 | 13.73 | 13.75 | 13.56 | 13.68 | 2,795,202 | -0.02(-0.17%) |
Dec 27, 2010 | 13.58 | 13.71 | 13.56 | 13.71 | 1,933,025 | +0.02(+0.17%) |
Dec 23, 2010 | 13.68 | 13.72 | 13.58 | 13.68 | 2,408,521 | -0.04(-0.30%) |
Dec 22, 2010 | 13.68 | 13.82 | 13.65 | 13.72 | 5,720,897 | +0.09(+0.68%) |
Dec 21, 2010 | 13.24 | 13.65 | 13.24 | 13.63 | 7,935,652 | +0.44(+3.37%) |
Dec 20, 2010 | 13.30 | 13.31 | 13.03 | 13.19 | 3,864,011 | +0.02(+0.18%) |
Dec 17, 2010 | 13.09 | 13.23 | 13.03 | 13.16 | 8,244,192 | +0.10(+0.75%) |
Dec 16, 2010 | 13.13 | 13.13 | 12.94 | 13.06 | 4,469,663 | -0.02(-0.13%) |
Dec 15, 2010 | 13.15 | 13.34 | 13.06 | 13.08 | 6,677,212 | -0.11(-0.83%) |
Dec 14, 2010 | 13.35 | 13.39 | 13.10 | 13.19 | 4,412,069 | -0.12(-0.87%) |
Dec 13, 2010 | 13.45 | 13.47 | 13.24 | 13.31 | 4,919,621 | -0.12(-0.86%) |
Dec 10, 2010 | 13.40 | 13.51 | 13.22 | 13.42 | 7,481,556 | +0.03(+0.26%) |
Dec 09, 2010 | 13.45 | 13.49 | 13.30 | 13.39 | 8,748,913 | +0.05(+0.39%) |
Dec 08, 2010 | 13.27 | 13.39 | 13.12 | 13.34 | 8,965,900 | +0.06(+0.43%) |
Dec 07, 2010 | 13.33 | 13.51 | 13.25 | 13.28 | 10,290,805 | +0.09(+0.70%) |
Dec 06, 2010 | 13.22 | 13.28 | 13.10 | 13.19 | 5,392,104 | -0.10(-0.74%) |
Dec 03, 2010 | 13.17 | 13.34 | 13.10 | 13.28 | 6,815,847 | +0.07(+0.52%) |
Dec 02, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 7,359,513 | +0.24(+1.83%) |
Dec 01, 2010 | 12.71 | 12.99 | 12.71 | 12.98 | 7,545,341 | +0.42(+3.31%) |
Nov 30, 2010 | 12.36 | 12.67 | 12.36 | 12.56 | 7,903,631 | +0.03(+0.23%) |
Nov 29, 2010 | 12.42 | 12.58 | 12.30 | 12.53 | 4,711,168 | -0.01(-0.09%) |
Nov 26, 2010 | 12.46 | 12.64 | 12.38 | 12.54 | 2,374,015 | -0.14(-1.09%) |
Nov 24, 2010 | 12.31 | 12.68 | 12.68 | 12.68 | 8,154,603 | +0.46(+3.73%) |
Nov 23, 2010 | 12.34 | 12.37 | 12.15 | 12.23 | 6,974,134 | -0.32(-2.53%) |
Nov 22, 2010 | 12.61 | 12.62 | 12.41 | 12.54 | 4,975,315 | -0.13(-1.00%) |
Nov 19, 2010 | 12.65 | 12.68 | 12.46 | 12.67 | 5,007,286 | +0.07(+0.55%) |
Nov 18, 2010 | 12.61 | 12.74 | 12.58 | 12.60 | 6,107,818 | +0.17(+1.39%) |
Nov 17, 2010 | 12.48 | 12.55 | 12.39 | 12.43 | 7,127,428 | -0.04(-0.32%) |
Nov 16, 2010 | 12.63 | 12.68 | 12.39 | 12.47 | 9,689,321 | -0.28(-2.21%) |
Nov 15, 2010 | 12.81 | 12.97 | 12.64 | 12.75 | 6,261,970 | +0.03(+0.23%) |
Nov 12, 2010 | 12.79 | 12.92 | 12.62 | 12.72 | 7,751,688 | -0.18(-1.42%) |
Nov 11, 2010 | 12.65 | 13.07 | 12.57 | 12.91 | 13,854,968 | +0.09(+0.72%) |
Nov 10, 2010 | 12.59 | 12.87 | 12.58 | 12.81 | 41,893,964 | -0.52(-3.92%) |
Nov 09, 2010 | 13.57 | 13.61 | 13.30 | 13.34 | 6,134,628 | -0.21(-1.57%) |
Nov 08, 2010 | 13.84 | 13.88 | 13.50 | 13.55 | 5,671,193 | -0.39(-2.76%) |
Nov 05, 2010 | 13.79 | 14.02 | 13.71 | 13.94 | 7,122,584 | +0.14(+1.00%) |
Nov 04, 2010 | 13.57 | 13.80 | 13.46 | 13.80 | 8,818,462 | +0.36(+2.65%) |
Nov 03, 2010 | 13.47 | 13.56 | 13.07 | 13.44 | 6,439,778 | -0.03(-0.21%) |
Nov 02, 2010 | 13.33 | 13.48 | 13.30 | 13.47 | 5,106,957 | +0.32(+2.45%) |