Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.17 | 14.47 | 14.06 | 14.46 | 3,680,657 | +0.34(+2.40%) |
Jan 28, 2011 | 15.10 | 15.10 | 13.98 | 14.13 | 7,029,316 | -1.05(-6.92%) |
Jan 27, 2011 | 14.76 | 15.27 | 14.76 | 15.18 | 2,931,751 | +0.49(+3.35%) |
Jan 26, 2011 | 14.53 | 14.90 | 14.43 | 14.68 | 3,392,647 | +0.27(+1.85%) |
Jan 25, 2011 | 14.39 | 14.46 | 14.21 | 14.42 | 3,171,354 | -0.04(-0.28%) |
Jan 24, 2011 | 13.79 | 14.57 | 13.71 | 14.46 | 3,258,067 | +0.71(+5.17%) |
Jan 21, 2011 | 14.14 | 14.31 | 13.71 | 13.75 | 3,201,788 | -0.27(-1.96%) |
Jan 20, 2011 | 14.52 | 14.52 | 13.92 | 14.02 | 3,415,408 | -0.51(-3.50%) |
Jan 19, 2011 | 15.28 | 15.28 | 14.42 | 14.53 | 5,210,290 | -0.71(-4.66%) |
Jan 18, 2011 | 15.06 | 15.26 | 14.96 | 15.24 | 1,627,807 | +0.13(+0.85%) |
Jan 14, 2011 | 14.77 | 15.11 | 14.75 | 15.11 | 2,746,801 | +0.33(+2.24%) |
Jan 13, 2011 | 14.94 | 15.05 | 14.66 | 14.78 | 2,221,077 | -0.15(-1.03%) |
Jan 12, 2011 | 14.77 | 14.93 | 14.33 | 14.93 | 5,651,556 | +0.19(+1.26%) |
Jan 11, 2011 | 14.99 | 15.11 | 14.73 | 14.75 | 3,870,935 | -0.14(-0.92%) |
Jan 10, 2011 | 14.20 | 15.02 | 14.14 | 14.88 | 6,088,807 | +0.50(+3.48%) |
Jan 07, 2011 | 14.57 | 14.68 | 14.15 | 14.38 | 3,858,259 | -0.12(-0.83%) |
Jan 06, 2011 | 14.77 | 14.87 | 14.39 | 14.51 | 3,378,126 | -0.21(-1.43%) |
Jan 05, 2011 | 14.28 | 14.80 | 14.17 | 14.72 | 6,466,665 | +0.30(+2.07%) |
Jan 04, 2011 | 14.20 | 14.42 | 13.97 | 14.42 | 4,572,511 | +0.25(+1.77%) |
Jan 03, 2011 | 14.05 | 14.30 | 13.99 | 14.17 | 3,222,770 | +0.27(+1.98%) |
Dec 31, 2010 | 13.77 | 13.92 | 13.69 | 13.89 | 1,135,936 | +0.12(+0.88%) |
Dec 30, 2010 | 13.75 | 13.92 | 13.72 | 13.77 | 1,282,407 | -0.03(-0.23%) |
Dec 29, 2010 | 13.85 | 13.99 | 13.80 | 13.80 | 786,809 | -0.03(-0.23%) |
Dec 28, 2010 | 14.05 | 14.09 | 13.79 | 13.84 | 677,376 | -0.20(-1.44%) |
Dec 27, 2010 | 13.93 | 14.09 | 13.74 | 14.04 | 977,110 | -0.02(-0.12%) |
Dec 23, 2010 | 14.06 | 14.17 | 13.96 | 14.05 | 866,248 | -0.01(-0.06%) |
Dec 22, 2010 | 14.28 | 14.41 | 13.93 | 14.06 | 2,488,782 | -0.19(-1.30%) |
Dec 21, 2010 | 14.31 | 14.52 | 14.22 | 14.25 | 3,689,364 | +0.08(+0.57%) |
Dec 20, 2010 | 13.92 | 14.26 | 13.79 | 14.17 | 2,632,053 | +0.37(+2.69%) |
Dec 17, 2010 | 13.75 | 14.13 | 13.70 | 13.79 | 3,242,207 | +0.07(+0.53%) |
Dec 16, 2010 | 13.72 | 13.88 | 13.57 | 13.72 | 4,374,431 | +0.10(+0.77%) |
Dec 15, 2010 | 13.71 | 13.92 | 13.57 | 13.62 | 2,992,253 | -0.15(-1.06%) |
Dec 14, 2010 | 13.36 | 13.96 | 13.22 | 13.76 | 4,959,031 | +0.48(+3.58%) |
Dec 13, 2010 | 13.56 | 13.75 | 13.27 | 13.29 | 4,354,786 | -0.18(-1.32%) |
Dec 10, 2010 | 13.25 | 13.60 | 13.13 | 13.46 | 3,188,901 | +0.24(+1.83%) |
Dec 09, 2010 | 13.13 | 13.29 | 12.95 | 13.22 | 2,133,765 | +0.27(+2.06%) |
Dec 08, 2010 | 13.11 | 13.25 | 12.93 | 12.96 | 2,521,269 | -0.15(-1.11%) |
Dec 07, 2010 | 13.29 | 13.46 | 13.04 | 13.10 | 5,593,848 | +0.11(+0.85%) |
Dec 06, 2010 | 13.00 | 13.14 | 12.92 | 12.99 | 2,180,925 | -0.05(-0.42%) |
Dec 03, 2010 | 12.76 | 13.10 | 12.63 | 13.04 | 1,804,470 | +0.20(+1.57%) |
Dec 02, 2010 | 12.68 | 12.97 | 12.65 | 12.84 | 5,101,475 | +0.19(+1.53%) |
Dec 01, 2010 | 12.49 | 12.80 | 12.44 | 12.65 | 3,225,940 | +0.45(+3.71%) |
Nov 30, 2010 | 12.05 | 12.29 | 11.79 | 12.20 | 4,812,487 | -0.04(-0.33%) |
Nov 29, 2010 | 12.15 | 12.27 | 11.81 | 12.24 | 1,967,066 | -0.02(-0.20%) |
Nov 26, 2010 | 12.12 | 12.37 | 12.11 | 12.26 | 590,088 | +0.00(+0.00%) |
Nov 24, 2010 | 12.10 | 12.26 | 12.26 | 12.26 | 2,977,479 | +0.31(+2.64%) |
Nov 23, 2010 | 11.91 | 12.12 | 11.79 | 11.95 | 2,753,797 | -0.19(-1.60%) |
Nov 22, 2010 | 12.11 | 12.25 | 11.95 | 12.14 | 2,557,568 | -0.06(-0.53%) |
Nov 19, 2010 | 11.98 | 12.25 | 11.84 | 12.20 | 2,323,389 | +0.16(+1.34%) |
Nov 18, 2010 | 11.87 | 12.17 | 11.83 | 12.04 | 4,084,831 | +0.40(+3.40%) |
Nov 17, 2010 | 11.35 | 11.68 | 11.26 | 11.65 | 2,433,495 | +0.36(+3.22%) |
Nov 16, 2010 | 11.55 | 11.74 | 11.14 | 11.28 | 4,788,934 | -0.44(-3.72%) |
Nov 15, 2010 | 11.91 | 12.11 | 11.70 | 11.72 | 2,267,268 | -0.04(-0.34%) |
Nov 12, 2010 | 11.94 | 12.13 | 11.68 | 11.76 | 2,446,233 | -0.28(-2.35%) |
Nov 11, 2010 | 11.77 | 12.12 | 11.75 | 12.04 | 2,632,236 | +0.06(+0.47%) |
Nov 10, 2010 | 11.70 | 12.04 | 11.41 | 11.99 | 2,777,538 | +0.27(+2.34%) |
Nov 09, 2010 | 11.98 | 12.01 | 11.58 | 11.71 | 1,964,261 | -0.48(-3.97%) |
Nov 08, 2010 | 12.12 | 12.25 | 11.89 | 12.20 | 2,670,684 | +0.07(+0.60%) |
Nov 05, 2010 | 12.05 | 12.30 | 11.91 | 12.12 | 2,637,424 | +0.15(+1.21%) |
Nov 04, 2010 | 11.45 | 12.02 | 11.45 | 11.98 | 4,897,769 | +0.25(+2.13%) |
Nov 03, 2010 | 11.70 | 11.77 | 11.48 | 11.73 | 4,118,537 | +0.02(+0.21%) |
Nov 02, 2010 | 11.48 | 11.70 | 11.27 | 11.70 | 3,083,810 | +0.32(+2.84%) |