Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.41 | 13.61 | 13.28 | 13.28 | 6,357,282 | -0.11(-0.80%) |
Jan 28, 2011 | 14.06 | 14.07 | 13.34 | 13.39 | 7,957,304 | -0.70(-4.97%) |
Jan 27, 2011 | 13.59 | 14.16 | 13.59 | 14.09 | 7,873,468 | +0.40(+2.92%) |
Jan 26, 2011 | 13.74 | 13.77 | 13.35 | 13.69 | 13,244,337 | -0.02(-0.11%) |
Jan 25, 2011 | 13.79 | 13.98 | 13.23 | 13.71 | 13,098,070 | +0.08(+0.61%) |
Jan 24, 2011 | 13.43 | 13.71 | 13.34 | 13.63 | 9,332,575 | +0.19(+1.42%) |
Jan 21, 2011 | 13.78 | 13.84 | 13.40 | 13.43 | 9,255,874 | -0.30(-2.19%) |
Jan 20, 2011 | 14.03 | 14.11 | 13.58 | 13.74 | 8,756,424 | -0.32(-2.28%) |
Jan 19, 2011 | 14.24 | 14.41 | 14.02 | 14.06 | 6,211,014 | -0.06(-0.46%) |
Jan 18, 2011 | 14.34 | 14.35 | 13.96 | 14.12 | 6,384,038 | -0.25(-1.76%) |
Jan 14, 2011 | 14.20 | 14.43 | 14.12 | 14.37 | 3,799,385 | +0.09(+0.66%) |
Jan 13, 2011 | 14.15 | 14.35 | 14.09 | 14.28 | 3,431,933 | +0.13(+0.90%) |
Jan 12, 2011 | 14.05 | 14.21 | 14.02 | 14.15 | 5,069,415 | +0.20(+1.45%) |
Jan 11, 2011 | 14.15 | 14.16 | 13.79 | 13.95 | 4,910,661 | -0.17(-1.18%) |
Jan 10, 2011 | 14.06 | 14.27 | 13.91 | 14.12 | 9,849,863 | +0.05(+0.37%) |
Jan 07, 2011 | 13.45 | 14.15 | 13.41 | 14.06 | 12,921,478 | +0.68(+5.06%) |
Jan 06, 2011 | 13.30 | 13.40 | 13.18 | 13.39 | 6,788,949 | +0.13(+1.00%) |
Jan 05, 2011 | 12.82 | 13.42 | 12.81 | 13.26 | 9,061,445 | +0.38(+2.96%) |
Jan 04, 2011 | 13.08 | 13.09 | 12.68 | 12.87 | 4,197,161 | -0.11(-0.81%) |
Jan 03, 2011 | 12.89 | 13.06 | 12.86 | 12.98 | 4,120,460 | +0.27(+2.10%) |
Dec 31, 2010 | 12.89 | 12.98 | 12.71 | 12.71 | 3,349,880 | -0.18(-1.39%) |
Dec 30, 2010 | 12.87 | 12.97 | 12.87 | 12.89 | 2,848,647 | +0.01(+0.10%) |
Dec 29, 2010 | 12.84 | 13.09 | 12.75 | 12.88 | 5,174,656 | +0.09(+0.68%) |
Dec 28, 2010 | 12.71 | 12.83 | 12.64 | 12.79 | 3,824,358 | +0.11(+0.87%) |
Dec 27, 2010 | 12.82 | 12.85 | 12.50 | 12.68 | 4,102,623 | -0.19(-1.48%) |
Dec 23, 2010 | 13.08 | 13.14 | 12.85 | 12.87 | 2,538,275 | -0.20(-1.54%) |
Dec 22, 2010 | 13.30 | 13.36 | 13.03 | 13.07 | 4,011,651 | -0.17(-1.29%) |
Dec 21, 2010 | 12.98 | 13.27 | 12.93 | 13.24 | 5,281,681 | +0.31(+2.41%) |
Dec 20, 2010 | 12.89 | 12.98 | 12.78 | 12.93 | 7,234,886 | +0.04(+0.31%) |
Dec 17, 2010 | 12.67 | 12.93 | 12.57 | 12.89 | 13,852,595 | +0.22(+1.72%) |
Dec 16, 2010 | 12.69 | 12.74 | 12.53 | 12.67 | 6,389,389 | -0.02(-0.12%) |
Dec 15, 2010 | 12.66 | 12.79 | 12.56 | 12.69 | 8,019,736 | +0.06(+0.44%) |
Dec 14, 2010 | 12.67 | 12.82 | 12.59 | 12.63 | 5,242,438 | -0.03(-0.27%) |
Dec 13, 2010 | 12.81 | 12.88 | 12.61 | 12.67 | 4,817,906 | -0.10(-0.81%) |
Dec 10, 2010 | 12.68 | 12.78 | 12.53 | 12.77 | 6,391,173 | +0.13(+1.03%) |
Dec 09, 2010 | 12.65 | 12.70 | 12.54 | 12.64 | 5,217,466 | +0.08(+0.61%) |
Dec 08, 2010 | 12.62 | 12.62 | 12.39 | 12.56 | 3,571,065 | -0.04(-0.30%) |
Dec 07, 2010 | 12.71 | 12.76 | 12.49 | 12.60 | 4,850,014 | +0.04(+0.29%) |
Dec 06, 2010 | 12.52 | 12.64 | 12.45 | 12.57 | 4,396,941 | +0.03(+0.27%) |
Dec 03, 2010 | 12.56 | 12.56 | 12.44 | 12.53 | 5,078,333 | +0.13(+1.03%) |
Dec 02, 2010 | 12.41 | 12.46 | 12.27 | 12.41 | 3,670,955 | -0.03(-0.25%) |
Dec 01, 2010 | 12.51 | 12.56 | 12.34 | 12.44 | 5,679,457 | +0.10(+0.84%) |
Nov 30, 2010 | 12.30 | 12.41 | 12.23 | 12.33 | 4,454,021 | -0.11(-0.90%) |
Nov 29, 2010 | 12.45 | 12.59 | 12.26 | 12.45 | 4,329,159 | -0.09(-0.75%) |
Nov 26, 2010 | 12.48 | 12.56 | 12.42 | 12.54 | 3,242,855 | -0.02(-0.14%) |
Nov 24, 2010 | 12.28 | 12.56 | 12.19 | 12.56 | 6,054,044 | +0.31(+2.51%) |
Nov 23, 2010 | 12.32 | 12.36 | 12.16 | 12.25 | 4,625,261 | -0.18(-1.48%) |
Nov 22, 2010 | 12.31 | 12.47 | 12.24 | 12.43 | 4,978,443 | +0.09(+0.76%) |
Nov 19, 2010 | 12.12 | 12.43 | 12.06 | 12.34 | 6,077,233 | +0.20(+1.64%) |
Nov 18, 2010 | 11.91 | 12.22 | 11.91 | 12.14 | 6,742,571 | +0.28(+2.34%) |
Nov 17, 2010 | 12.18 | 12.26 | 11.81 | 11.86 | 5,979,127 | -0.28(-2.34%) |
Nov 16, 2010 | 12.03 | 12.19 | 11.95 | 12.15 | 8,151,733 | +0.03(+0.22%) |
Nov 15, 2010 | 12.19 | 12.22 | 12.00 | 12.12 | 3,711,981 | +0.04(+0.32%) |
Nov 12, 2010 | 11.95 | 12.28 | 11.95 | 12.08 | 6,057,612 | +0.04(+0.33%) |
Nov 11, 2010 | 12.11 | 12.33 | 11.94 | 12.04 | 5,183,575 | -0.09(-0.70%) |
Nov 10, 2010 | 12.01 | 12.15 | 11.89 | 12.13 | 5,347,680 | +0.12(+1.01%) |
Nov 09, 2010 | 12.36 | 12.41 | 11.97 | 12.01 | 5,390,490 | -0.35(-2.83%) |
Nov 08, 2010 | 12.45 | 12.49 | 12.27 | 12.36 | 5,567,081 | -0.17(-1.40%) |
Nov 05, 2010 | 12.38 | 12.67 | 12.38 | 12.53 | 7,682,607 | +0.14(+1.14%) |
Nov 04, 2010 | 12.28 | 12.43 | 12.18 | 12.39 | 8,258,758 | +0.27(+2.24%) |
Nov 03, 2010 | 11.95 | 12.17 | 11.86 | 12.12 | 4,769,745 | +0.18(+1.48%) |
Nov 02, 2010 | 11.86 | 11.97 | 11.78 | 11.94 | 5,101,522 | +0.18(+1.54%) |