Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.59 | 13.74 | 13.51 | 13.62 | 14,950,449 | +0.08(+0.59%) |
Jan 28, 2011 | 13.91 | 14.06 | 13.53 | 13.54 | 22,265,678 | -0.49(-3.52%) |
Jan 27, 2011 | 13.87 | 14.07 | 13.80 | 14.03 | 14,523,950 | +0.18(+1.29%) |
Jan 26, 2011 | 13.82 | 13.96 | 13.80 | 13.85 | 13,358,411 | +0.05(+0.39%) |
Jan 25, 2011 | 13.66 | 13.82 | 13.58 | 13.80 | 13,105,927 | +0.09(+0.67%) |
Jan 24, 2011 | 13.77 | 13.80 | 13.63 | 13.71 | 14,677,871 | -0.04(-0.30%) |
Jan 21, 2011 | 13.71 | 13.79 | 13.57 | 13.75 | 16,259,742 | +0.21(+1.54%) |
Jan 20, 2011 | 13.59 | 13.69 | 13.32 | 13.54 | 23,783,022 | -0.02(-0.18%) |
Jan 19, 2011 | 13.80 | 13.86 | 13.50 | 13.57 | 20,886,746 | -0.34(-2.46%) |
Jan 18, 2011 | 13.86 | 13.93 | 13.70 | 13.91 | 19,011,410 | +0.04(+0.26%) |
Jan 14, 2011 | 13.57 | 13.87 | 13.54 | 13.87 | 15,830,764 | +0.29(+2.17%) |
Jan 13, 2011 | 13.82 | 13.83 | 13.52 | 13.58 | 17,044,024 | -0.28(-2.04%) |
Jan 12, 2011 | 13.79 | 13.97 | 13.75 | 13.86 | 16,025,654 | +0.21(+1.57%) |
Jan 11, 2011 | 13.62 | 13.74 | 13.56 | 13.65 | 12,944,865 | +0.12(+0.92%) |
Jan 10, 2011 | 13.58 | 13.60 | 13.41 | 13.52 | 16,806,994 | -0.19(-1.37%) |
Jan 07, 2011 | 13.86 | 13.94 | 13.59 | 13.71 | 15,944,824 | -0.09(-0.67%) |
Jan 06, 2011 | 13.85 | 13.94 | 13.76 | 13.80 | 21,284,234 | -0.01(-0.09%) |
Jan 05, 2011 | 13.49 | 13.83 | 13.49 | 13.81 | 22,126,376 | +0.18(+1.29%) |
Jan 04, 2011 | 13.76 | 13.80 | 13.52 | 13.64 | 17,559,186 | +0.00(+0.02%) |
Jan 03, 2011 | 13.38 | 13.80 | 13.35 | 13.63 | 19,843,564 | +0.41(+3.11%) |
Dec 31, 2010 | 13.20 | 13.30 | 13.16 | 13.22 | 7,700,587 | -0.00(-0.02%) |
Dec 30, 2010 | 13.30 | 13.33 | 13.18 | 13.23 | 6,778,082 | -0.09(-0.67%) |
Dec 29, 2010 | 13.38 | 13.41 | 13.30 | 13.32 | 8,203,002 | -0.05(-0.38%) |
Dec 28, 2010 | 13.33 | 13.41 | 13.24 | 13.37 | 14,217,124 | +0.05(+0.36%) |
Dec 27, 2010 | 13.19 | 13.38 | 13.17 | 13.32 | 9,774,576 | +0.04(+0.27%) |
Dec 23, 2010 | 13.29 | 13.37 | 13.22 | 13.28 | 9,760,724 | -0.03(-0.20%) |
Dec 22, 2010 | 13.30 | 13.42 | 13.25 | 13.31 | 16,198,457 | +0.06(+0.43%) |
Dec 21, 2010 | 13.23 | 13.31 | 13.17 | 13.25 | 12,615,251 | +0.10(+0.77%) |
Dec 20, 2010 | 13.12 | 13.25 | 13.11 | 13.15 | 17,367,468 | +0.08(+0.62%) |
Dec 17, 2010 | 12.94 | 13.08 | 12.90 | 13.07 | 26,769,804 | +0.10(+0.80%) |
Dec 16, 2010 | 12.97 | 13.08 | 12.88 | 12.97 | 21,761,146 | -0.01(-0.09%) |
Dec 15, 2010 | 12.97 | 13.19 | 12.97 | 12.98 | 19,778,538 | -0.04(-0.32%) |
Dec 14, 2010 | 13.10 | 13.23 | 12.97 | 13.02 | 30,024,024 | -0.05(-0.36%) |
Dec 13, 2010 | 13.18 | 13.23 | 13.04 | 13.07 | 23,328,700 | -0.01(-0.11%) |
Dec 10, 2010 | 13.13 | 13.16 | 12.88 | 13.08 | 27,682,252 | -0.03(-0.25%) |
Dec 09, 2010 | 12.79 | 13.14 | 12.78 | 13.12 | 37,780,936 | +0.38(+3.02%) |
Dec 08, 2010 | 12.21 | 12.90 | 12.21 | 12.73 | 49,773,868 | +0.48(+3.93%) |
Dec 07, 2010 | 12.27 | 12.32 | 12.20 | 12.25 | 31,778,642 | +0.32(+2.67%) |
Dec 06, 2010 | 11.97 | 12.18 | 11.88 | 11.93 | 28,911,532 | -0.01(-0.10%) |
Dec 03, 2010 | 11.93 | 11.99 | 11.80 | 11.94 | 39,101,028 | -0.10(-0.82%) |
Dec 02, 2010 | 11.69 | 12.06 | 11.66 | 12.04 | 30,540,248 | +0.35(+2.98%) |
Dec 01, 2010 | 11.58 | 11.71 | 11.46 | 11.69 | 27,792,442 | +0.34(+3.01%) |
Nov 30, 2010 | 11.25 | 11.43 | 11.18 | 11.35 | 32,594,286 | +0.03(+0.24%) |
Nov 29, 2010 | 11.18 | 11.35 | 11.11 | 11.33 | 22,031,142 | +0.10(+0.85%) |
Nov 26, 2010 | 11.26 | 11.32 | 11.20 | 11.23 | 23,151,602 | -0.15(-1.28%) |
Nov 24, 2010 | 11.38 | 11.38 | 11.38 | 11.38 | 17,033,176 | +0.12(+1.03%) |
Nov 23, 2010 | 11.40 | 11.40 | 11.25 | 11.26 | 25,920,816 | -0.26(-2.30%) |
Nov 22, 2010 | 11.49 | 11.54 | 11.38 | 11.52 | 17,673,164 | -0.04(-0.31%) |
Nov 19, 2010 | 11.64 | 11.66 | 11.52 | 11.56 | 21,677,828 | -0.10(-0.82%) |
Nov 18, 2010 | 11.70 | 11.78 | 11.63 | 11.66 | 18,779,294 | +0.16(+1.42%) |
Nov 17, 2010 | 11.60 | 11.64 | 11.44 | 11.49 | 25,237,784 | -0.07(-0.64%) |
Nov 16, 2010 | 11.75 | 11.80 | 11.49 | 11.57 | 29,516,804 | -0.24(-2.07%) |
Nov 15, 2010 | 11.84 | 12.02 | 11.78 | 11.81 | 19,144,398 | +0.01(+0.13%) |
Nov 12, 2010 | 11.80 | 12.00 | 11.75 | 11.80 | 25,297,718 | -0.15(-1.22%) |
Nov 11, 2010 | 11.94 | 12.03 | 11.81 | 11.94 | 26,839,422 | -0.24(-1.93%) |
Nov 10, 2010 | 12.14 | 12.23 | 11.92 | 12.18 | 28,203,504 | +0.12(+0.96%) |
Nov 09, 2010 | 12.39 | 12.43 | 12.02 | 12.06 | 27,570,232 | -0.32(-2.55%) |
Nov 08, 2010 | 12.45 | 12.52 | 12.30 | 12.38 | 17,526,020 | -0.15(-1.21%) |
Nov 05, 2010 | 12.34 | 12.64 | 12.32 | 12.53 | 33,725,816 | -0.02(-0.14%) |
Nov 04, 2010 | 12.25 | 12.56 | 12.23 | 12.55 | 41,517,036 | +0.46(+3.77%) |
Nov 03, 2010 | 11.79 | 12.13 | 11.74 | 12.09 | 32,358,774 | +0.33(+2.81%) |
Nov 02, 2010 | 11.83 | 11.88 | 11.70 | 11.76 | 12,369,258 | +0.07(+0.63%) |