Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.94 | 14.17 | 13.92 | 14.05 | 4,339,770 | +0.18(+1.33%) |
Jan 28, 2011 | 14.15 | 14.38 | 13.75 | 13.86 | 4,559,190 | -0.29(-2.05%) |
Jan 27, 2011 | 14.11 | 14.38 | 14.11 | 14.15 | 4,403,826 | +0.02(+0.12%) |
Jan 26, 2011 | 14.00 | 14.15 | 13.88 | 14.14 | 7,251,948 | +0.22(+1.61%) |
Jan 25, 2011 | 14.00 | 14.05 | 13.76 | 13.91 | 4,416,924 | +0.02(+0.14%) |
Jan 24, 2011 | 13.97 | 14.05 | 13.85 | 13.89 | 5,185,218 | +0.11(+0.81%) |
Jan 21, 2011 | 13.96 | 14.03 | 13.77 | 13.78 | 3,062,022 | -0.14(-0.98%) |
Jan 20, 2011 | 13.88 | 13.94 | 13.75 | 13.92 | 6,869,802 | -0.05(-0.35%) |
Jan 19, 2011 | 13.91 | 14.11 | 13.75 | 13.97 | 7,218,390 | +0.05(+0.38%) |
Jan 18, 2011 | 13.70 | 13.92 | 13.58 | 13.91 | 6,059,814 | +0.30(+2.18%) |
Jan 14, 2011 | 13.60 | 13.68 | 13.44 | 13.62 | 4,568,106 | -0.02(-0.11%) |
Jan 13, 2011 | 13.24 | 13.65 | 13.18 | 13.63 | 5,047,320 | +0.40(+3.02%) |
Jan 12, 2011 | 13.36 | 13.40 | 13.16 | 13.23 | 3,059,814 | -0.10(-0.74%) |
Jan 11, 2011 | 13.21 | 13.47 | 13.21 | 13.33 | 3,582,624 | +0.22(+1.69%) |
Jan 10, 2011 | 13.11 | 13.17 | 12.88 | 13.11 | 3,948,618 | -0.07(-0.51%) |
Jan 07, 2011 | 13.15 | 13.30 | 13.08 | 13.18 | 2,752,290 | +0.04(+0.30%) |
Jan 06, 2011 | 13.13 | 13.20 | 13.04 | 13.13 | 3,881,580 | -0.01(-0.05%) |
Jan 05, 2011 | 13.31 | 13.40 | 13.11 | 13.14 | 4,582,656 | -0.24(-1.77%) |
Jan 04, 2011 | 13.23 | 13.39 | 13.15 | 13.38 | 4,016,538 | +0.17(+1.29%) |
Jan 03, 2011 | 13.59 | 13.65 | 13.18 | 13.21 | 6,539,124 | -0.27(-1.97%) |
Dec 31, 2010 | 13.50 | 13.61 | 13.44 | 13.47 | 1,965,636 | -0.01(-0.05%) |
Dec 30, 2010 | 13.60 | 13.64 | 13.36 | 13.48 | 4,005,582 | -0.16(-1.20%) |
Dec 29, 2010 | 13.50 | 13.70 | 13.50 | 13.64 | 2,089,290 | +0.17(+1.24%) |
Dec 28, 2010 | 13.55 | 13.55 | 13.45 | 13.48 | 2,806,266 | -0.02(-0.12%) |
Dec 27, 2010 | 13.51 | 13.58 | 13.42 | 13.49 | 3,857,238 | -0.06(-0.44%) |
Dec 23, 2010 | 13.63 | 13.67 | 13.46 | 13.55 | 5,328,186 | -0.10(-0.72%) |
Dec 22, 2010 | 13.74 | 13.93 | 13.60 | 13.65 | 6,268,638 | -0.16(-1.15%) |
Dec 21, 2010 | 14.10 | 14.13 | 13.78 | 13.81 | 5,983,500 | -0.24(-1.69%) |
Dec 20, 2010 | 14.10 | 14.24 | 13.86 | 14.05 | 6,907,026 | -0.08(-0.55%) |
Dec 17, 2010 | 13.69 | 14.20 | 13.61 | 14.12 | 13,209,474 | +0.54(+4.01%) |
Dec 16, 2010 | 13.53 | 13.67 | 13.40 | 13.58 | 10,456,260 | +0.04(+0.27%) |
Dec 15, 2010 | 13.00 | 13.60 | 12.88 | 13.54 | 10,768,224 | +0.52(+3.98%) |
Dec 14, 2010 | 12.67 | 13.17 | 12.51 | 13.03 | 11,036,034 | +0.35(+2.76%) |
Dec 13, 2010 | 11.87 | 12.80 | 11.87 | 12.68 | 12,274,764 | +0.79(+6.68%) |
Dec 10, 2010 | 11.70 | 11.89 | 11.64 | 11.88 | 3,712,344 | +0.18(+1.51%) |
Dec 09, 2010 | 11.68 | 11.76 | 11.55 | 11.71 | 3,874,812 | +0.13(+1.14%) |
Dec 08, 2010 | 11.50 | 11.61 | 11.40 | 11.57 | 3,181,476 | +0.11(+0.93%) |
Dec 07, 2010 | 11.47 | 11.52 | 11.31 | 11.47 | 3,515,322 | +0.04(+0.36%) |
Dec 06, 2010 | 11.36 | 11.44 | 11.30 | 11.43 | 1,785,390 | +0.06(+0.56%) |
Dec 03, 2010 | 11.26 | 11.40 | 11.26 | 11.36 | 2,672,940 | +0.11(+0.96%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.21 | 11.25 | 2,604,918 | -0.01(-0.09%) |
Dec 01, 2010 | 11.14 | 11.30 | 11.13 | 11.26 | 2,198,070 | +0.21(+1.91%) |
Nov 30, 2010 | 11.02 | 11.10 | 11.01 | 11.05 | 3,441,306 | -0.05(-0.49%) |
Nov 29, 2010 | 10.93 | 11.14 | 10.90 | 11.11 | 3,225,516 | +0.12(+1.06%) |
Nov 26, 2010 | 10.99 | 11.02 | 10.87 | 10.99 | 1,110,936 | -0.03(-0.30%) |
Nov 24, 2010 | 10.91 | 11.02 | 11.02 | 11.02 | 3,007,452 | +0.12(+1.05%) |
Nov 23, 2010 | 11.09 | 11.09 | 10.84 | 10.91 | 2,585,574 | -0.25(-2.23%) |
Nov 22, 2010 | 11.09 | 11.18 | 11.04 | 11.16 | 4,011,684 | +0.01(+0.08%) |
Nov 19, 2010 | 10.97 | 11.16 | 10.93 | 11.15 | 4,037,850 | +0.16(+1.44%) |
Nov 18, 2010 | 10.85 | 11.01 | 10.83 | 10.99 | 4,040,064 | +0.15(+1.40%) |
Nov 17, 2010 | 10.72 | 10.92 | 10.67 | 10.84 | 4,054,926 | +0.12(+1.07%) |
Nov 16, 2010 | 10.89 | 10.92 | 10.63 | 10.72 | 4,509,444 | -0.25(-2.28%) |
Nov 15, 2010 | 10.83 | 11.04 | 10.81 | 10.97 | 4,325,526 | +0.15(+1.43%) |
Nov 12, 2010 | 10.90 | 10.94 | 10.79 | 10.82 | 1,730,760 | -0.13(-1.16%) |
Nov 11, 2010 | 10.96 | 10.98 | 10.76 | 10.95 | 2,544,168 | -0.08(-0.74%) |
Nov 10, 2010 | 11.04 | 11.09 | 10.89 | 11.03 | 3,980,142 | -0.05(-0.45%) |
Nov 09, 2010 | 11.00 | 11.08 | 10.92 | 11.08 | 3,651,978 | +0.05(+0.45%) |
Nov 08, 2010 | 10.92 | 11.04 | 10.86 | 11.03 | 3,465,558 | +0.09(+0.81%) |
Nov 05, 2010 | 10.90 | 11.00 | 10.86 | 10.94 | 2,897,304 | +0.03(+0.29%) |
Nov 04, 2010 | 10.79 | 10.92 | 10.75 | 10.91 | 5,641,770 | +0.19(+1.73%) |
Nov 03, 2010 | 10.69 | 10.77 | 10.60 | 10.72 | 2,243,502 | +0.02(+0.14%) |
Nov 02, 2010 | 10.73 | 10.82 | 10.68 | 10.71 | 2,931,996 | +0.00(+0.05%) |