Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.81 | 14.09 | 13.79 | 14.05 | 9,645,725 | +0.31(+2.25%) |
Jan 28, 2011 | 13.99 | 14.05 | 13.70 | 13.75 | 11,486,647 | -0.21(-1.48%) |
Jan 27, 2011 | 13.87 | 13.96 | 13.78 | 13.95 | 11,057,687 | +0.11(+0.79%) |
Jan 26, 2011 | 13.99 | 14.01 | 13.76 | 13.84 | 16,626,830 | -0.10(-0.74%) |
Jan 25, 2011 | 13.83 | 14.12 | 13.78 | 13.95 | 17,796,506 | +0.13(+0.97%) |
Jan 24, 2011 | 13.61 | 13.85 | 13.61 | 13.81 | 20,440,370 | +0.18(+1.29%) |
Jan 21, 2011 | 13.22 | 13.65 | 13.17 | 13.64 | 21,969,964 | +0.54(+4.12%) |
Jan 20, 2011 | 12.91 | 13.17 | 12.84 | 13.10 | 10,423,691 | +0.18(+1.36%) |
Jan 19, 2011 | 13.14 | 13.18 | 12.85 | 12.92 | 12,652,793 | -0.25(-1.89%) |
Jan 18, 2011 | 13.07 | 13.17 | 12.99 | 13.17 | 7,936,834 | +0.05(+0.42%) |
Jan 14, 2011 | 12.84 | 13.12 | 12.79 | 13.11 | 9,258,462 | +0.18(+1.36%) |
Jan 13, 2011 | 13.10 | 13.13 | 12.92 | 12.94 | 10,986,170 | -0.13(-0.97%) |
Jan 12, 2011 | 12.95 | 13.07 | 12.75 | 13.07 | 10,968,170 | +0.25(+1.99%) |
Jan 11, 2011 | 12.64 | 12.83 | 12.60 | 12.81 | 13,115,806 | +0.20(+1.59%) |
Jan 10, 2011 | 12.40 | 12.65 | 12.25 | 12.61 | 17,149,250 | +0.14(+1.12%) |
Jan 07, 2011 | 12.24 | 12.48 | 12.13 | 12.47 | 18,544,160 | +0.33(+2.75%) |
Jan 06, 2011 | 12.26 | 12.46 | 12.10 | 12.14 | 17,680,422 | -0.08(-0.69%) |
Jan 05, 2011 | 11.82 | 12.27 | 11.81 | 12.22 | 13,312,322 | +0.37(+3.12%) |
Jan 04, 2011 | 12.07 | 12.07 | 11.77 | 11.85 | 12,760,464 | -0.13(-1.06%) |
Jan 03, 2011 | 11.65 | 12.02 | 11.65 | 11.98 | 8,995,667 | +0.50(+4.39%) |
Dec 31, 2010 | 11.47 | 11.54 | 11.43 | 11.48 | 4,557,124 | -0.01(-0.11%) |
Dec 30, 2010 | 11.50 | 11.55 | 11.40 | 11.49 | 3,697,827 | -0.03(-0.26%) |
Dec 29, 2010 | 11.46 | 11.53 | 11.40 | 11.52 | 4,262,545 | +0.10(+0.85%) |
Dec 28, 2010 | 11.36 | 11.46 | 11.31 | 11.42 | 3,980,724 | +0.08(+0.70%) |
Dec 27, 2010 | 11.24 | 11.39 | 11.17 | 11.34 | 3,905,065 | +0.09(+0.81%) |
Dec 23, 2010 | 11.20 | 11.27 | 11.17 | 11.25 | 4,784,261 | +0.07(+0.65%) |
Dec 22, 2010 | 11.23 | 11.23 | 11.14 | 11.18 | 10,096,336 | +0.02(+0.16%) |
Dec 21, 2010 | 11.27 | 11.33 | 11.14 | 11.16 | 10,046,306 | -0.04(-0.38%) |
Dec 20, 2010 | 11.12 | 11.23 | 11.04 | 11.20 | 6,666,135 | +0.19(+1.76%) |
Dec 17, 2010 | 10.93 | 11.13 | 10.88 | 11.01 | 13,572,415 | +0.10(+0.95%) |
Dec 16, 2010 | 10.77 | 10.93 | 10.71 | 10.91 | 8,281,807 | +0.13(+1.18%) |
Dec 15, 2010 | 10.85 | 10.91 | 10.76 | 10.78 | 10,538,276 | -0.08(-0.78%) |
Dec 14, 2010 | 10.90 | 10.91 | 10.79 | 10.87 | 7,546,515 | +0.01(+0.11%) |
Dec 13, 2010 | 10.85 | 10.94 | 10.79 | 10.85 | 10,652,193 | +0.08(+0.79%) |
Dec 10, 2010 | 10.81 | 10.85 | 10.67 | 10.77 | 5,806,453 | +0.05(+0.45%) |
Dec 09, 2010 | 10.54 | 10.74 | 10.52 | 10.72 | 8,536,531 | +0.24(+2.31%) |
Dec 08, 2010 | 10.79 | 10.79 | 10.42 | 10.48 | 11,335,522 | -0.34(-3.14%) |
Dec 07, 2010 | 11.11 | 11.11 | 10.78 | 10.82 | 8,216,711 | +0.08(+0.79%) |
Dec 06, 2010 | 10.70 | 10.76 | 10.59 | 10.73 | 4,362,401 | +0.00(+0.00%) |
Dec 03, 2010 | 10.56 | 10.74 | 10.54 | 10.73 | 4,425,874 | +0.10(+0.91%) |
Dec 02, 2010 | 10.34 | 10.65 | 10.29 | 10.63 | 6,799,225 | +0.30(+2.87%) |
Dec 01, 2010 | 10.30 | 10.41 | 10.19 | 10.34 | 5,613,529 | +0.22(+2.16%) |
Nov 30, 2010 | 10.14 | 10.19 | 10.06 | 10.12 | 6,768,408 | -0.08(-0.83%) |
Nov 29, 2010 | 10.19 | 10.25 | 10.04 | 10.20 | 6,141,384 | -0.12(-1.17%) |
Nov 26, 2010 | 10.39 | 10.40 | 10.26 | 10.33 | 2,782,330 | -0.16(-1.50%) |
Nov 24, 2010 | 10.37 | 10.48 | 10.48 | 10.48 | 3,126,901 | +0.20(+1.95%) |
Nov 23, 2010 | 10.31 | 10.43 | 10.20 | 10.28 | 7,291,093 | -0.12(-1.16%) |
Nov 22, 2010 | 10.35 | 10.52 | 10.30 | 10.40 | 5,926,225 | -0.01(-0.12%) |
Nov 19, 2010 | 10.47 | 10.48 | 10.34 | 10.42 | 5,111,257 | -0.05(-0.52%) |
Nov 18, 2010 | 10.48 | 10.67 | 10.44 | 10.47 | 6,079,011 | +0.10(+0.99%) |
Nov 17, 2010 | 10.25 | 10.58 | 10.21 | 10.37 | 7,057,368 | +0.12(+1.12%) |
Nov 16, 2010 | 10.57 | 10.60 | 10.20 | 10.25 | 7,942,543 | -0.35(-3.32%) |
Nov 15, 2010 | 10.62 | 10.91 | 10.55 | 10.60 | 9,419,707 | +0.02(+0.23%) |
Nov 12, 2010 | 10.67 | 10.79 | 10.47 | 10.58 | 6,863,645 | -0.18(-1.69%) |
Nov 11, 2010 | 10.58 | 10.80 | 10.51 | 10.76 | 5,689,771 | +0.07(+0.68%) |
Nov 10, 2010 | 10.53 | 10.75 | 10.45 | 10.69 | 6,526,445 | +0.18(+1.73%) |
Nov 09, 2010 | 10.80 | 10.90 | 10.43 | 10.51 | 11,680,664 | +0.01(+0.12%) |
Nov 08, 2010 | 10.56 | 10.81 | 10.39 | 10.50 | 8,689,252 | -0.12(-1.09%) |
Nov 05, 2010 | 10.31 | 10.66 | 10.27 | 10.61 | 9,288,059 | +0.35(+3.40%) |
Nov 04, 2010 | 10.08 | 10.34 | 10.03 | 10.26 | 8,962,366 | +0.31(+3.08%) |
Nov 03, 2010 | 9.956 | 10.07 | 9.822 | 9.956 | 8,234,236 | +0.04(+0.37%) |
Nov 02, 2010 | 9.980 | 10.00 | 9.871 | 9.919 | 4,673,759 | +0.04(+0.37%) |