Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.27 | 14.30 | 14.22 | 14.25 | 10,067,031 | +0.00(+0.00%) |
Jan 28, 2011 | 14.37 | 14.42 | 14.24 | 14.25 | 15,007,898 | -0.13(-0.89%) |
Jan 27, 2011 | 14.30 | 14.40 | 14.26 | 14.38 | 17,801,842 | +0.14(+0.95%) |
Jan 26, 2011 | 14.22 | 14.28 | 14.18 | 14.24 | 15,424,896 | +0.04(+0.28%) |
Jan 25, 2011 | 14.25 | 14.26 | 14.15 | 14.20 | 16,576,170 | -0.01(-0.06%) |
Jan 24, 2011 | 14.21 | 14.24 | 14.17 | 14.21 | 16,205,923 | +0.11(+0.79%) |
Jan 21, 2011 | 14.15 | 14.15 | 14.03 | 14.10 | 11,815,294 | +0.02(+0.17%) |
Jan 20, 2011 | 14.02 | 14.08 | 14.01 | 14.07 | 15,140,429 | -0.01(-0.06%) |
Jan 19, 2011 | 14.16 | 14.16 | 14.01 | 14.08 | 18,461,070 | -0.18(-1.23%) |
Jan 18, 2011 | 14.16 | 14.26 | 14.14 | 14.26 | 11,442,552 | +0.07(+0.51%) |
Jan 14, 2011 | 14.12 | 14.18 | 14.07 | 14.18 | 19,489,442 | +0.08(+0.57%) |
Jan 13, 2011 | 14.20 | 14.24 | 14.10 | 14.10 | 19,268,428 | -0.11(-0.79%) |
Jan 12, 2011 | 14.22 | 14.23 | 14.15 | 14.22 | 13,798,728 | +0.00(+0.00%) |
Jan 11, 2011 | 14.19 | 14.22 | 14.10 | 14.22 | 13,211,227 | +0.06(+0.40%) |
Jan 10, 2011 | 14.22 | 14.30 | 14.15 | 14.16 | 11,740,609 | -0.05(-0.34%) |
Jan 07, 2011 | 14.14 | 14.21 | 14.06 | 14.21 | 17,331,162 | +0.10(+0.74%) |
Jan 06, 2011 | 14.14 | 14.18 | 14.06 | 14.10 | 27,304,030 | +0.06(+0.40%) |
Jan 05, 2011 | 13.93 | 14.06 | 13.90 | 14.05 | 28,745,998 | +0.18(+1.33%) |
Jan 04, 2011 | 14.28 | 13.94 | 13.83 | 13.86 | 135,257,744 | -0.40(-2.79%) |
Jan 03, 2011 | 14.34 | 14.37 | 14.24 | 14.26 | 13,802,754 | -0.06(-0.41%) |
Dec 31, 2010 | 14.30 | 14.34 | 14.28 | 14.32 | 7,279,042 | +0.01(+0.06%) |
Dec 30, 2010 | 14.27 | 14.36 | 14.26 | 14.31 | 7,565,060 | +0.06(+0.39%) |
Dec 29, 2010 | 14.25 | 14.32 | 14.22 | 14.26 | 8,874,245 | +0.01(+0.06%) |
Dec 28, 2010 | 14.29 | 14.29 | 14.21 | 14.25 | 7,507,834 | +0.00(+0.00%) |
Dec 27, 2010 | 14.28 | 14.32 | 14.23 | 14.25 | 6,989,831 | -0.02(-0.11%) |
Dec 23, 2010 | 14.22 | 14.32 | 14.09 | 14.26 | 19,454,798 | +0.14(+0.96%) |
Dec 22, 2010 | 14.13 | 14.16 | 14.10 | 14.13 | 16,693,904 | +0.02(+0.11%) |
Dec 21, 2010 | 14.13 | 14.17 | 14.10 | 14.11 | 12,688,722 | +0.03(+0.22%) |
Dec 20, 2010 | 14.01 | 14.13 | 13.98 | 14.08 | 14,736,387 | +0.14(+1.00%) |
Dec 17, 2010 | 13.88 | 13.94 | 13.86 | 13.94 | 12,636,387 | +0.06(+0.44%) |
Dec 16, 2010 | 13.83 | 13.93 | 13.82 | 13.88 | 16,038,571 | +0.14(+1.01%) |
Dec 15, 2010 | 14.00 | 14.00 | 13.71 | 13.74 | 25,113,880 | -0.30(-2.14%) |
Dec 14, 2010 | 14.08 | 14.17 | 13.99 | 14.04 | 11,912,139 | -0.01(-0.05%) |
Dec 13, 2010 | 14.04 | 14.11 | 13.97 | 14.05 | 12,210,489 | +0.08(+0.61%) |
Dec 10, 2010 | 13.87 | 14.03 | 13.85 | 13.97 | 10,044,554 | +0.14(+1.00%) |
Dec 09, 2010 | 13.80 | 13.89 | 13.73 | 13.83 | 21,349,852 | +0.03(+0.22%) |
Dec 08, 2010 | 13.97 | 13.97 | 13.77 | 13.80 | 19,911,398 | -0.18(-1.27%) |
Dec 07, 2010 | 14.07 | 14.07 | 13.97 | 13.97 | 16,098,900 | -0.07(-0.49%) |
Dec 06, 2010 | 14.07 | 14.07 | 14.00 | 14.04 | 10,271,623 | +0.01(+0.06%) |
Dec 03, 2010 | 14.08 | 14.09 | 13.96 | 14.03 | 10,196,458 | -0.06(-0.44%) |
Dec 02, 2010 | 14.10 | 14.11 | 13.96 | 14.10 | 12,818,130 | +0.05(+0.38%) |
Dec 01, 2010 | 14.11 | 14.14 | 14.02 | 14.04 | 17,414,100 | +0.03(+0.18%) |
Nov 30, 2010 | 13.93 | 14.10 | 13.93 | 14.02 | 10,455,664 | +0.07(+0.48%) |
Nov 29, 2010 | 13.91 | 13.96 | 13.88 | 13.95 | 6,181,486 | +0.07(+0.50%) |
Nov 26, 2010 | 13.94 | 13.97 | 13.88 | 13.88 | 3,497,424 | -0.08(-0.55%) |
Nov 24, 2010 | 13.85 | 13.96 | 13.96 | 13.96 | 8,372,010 | +0.15(+1.06%) |
Nov 23, 2010 | 13.76 | 13.82 | 13.72 | 13.81 | 10,403,968 | +0.05(+0.39%) |
Nov 22, 2010 | 13.70 | 13.77 | 13.62 | 13.76 | 14,038,080 | +0.10(+0.73%) |
Nov 19, 2010 | 13.67 | 13.67 | 13.61 | 13.66 | 7,118,999 | -0.03(-0.23%) |
Nov 18, 2010 | 13.83 | 13.84 | 13.63 | 13.69 | 12,177,320 | -0.11(-0.78%) |
Nov 17, 2010 | 13.67 | 13.80 | 13.65 | 13.80 | 11,901,444 | +0.20(+1.47%) |
Nov 16, 2010 | 13.73 | 13.77 | 13.56 | 13.60 | 14,145,323 | -0.12(-0.90%) |
Nov 15, 2010 | 13.82 | 13.88 | 13.70 | 13.72 | 8,654,702 | -0.02(-0.11%) |
Nov 12, 2010 | 13.81 | 13.91 | 13.73 | 13.73 | 6,904,508 | -0.11(-0.77%) |
Nov 11, 2010 | 13.80 | 13.88 | 13.77 | 13.84 | 8,079,467 | +0.03(+0.21%) |
Nov 10, 2010 | 13.76 | 13.84 | 13.73 | 13.81 | 9,023,451 | +0.09(+0.67%) |
Nov 09, 2010 | 13.77 | 13.82 | 13.71 | 13.72 | 10,795,863 | -0.09(-0.67%) |
Nov 08, 2010 | 13.82 | 13.84 | 13.69 | 13.81 | 9,456,105 | +0.00(+0.00%) |
Nov 05, 2010 | 13.85 | 13.86 | 13.73 | 13.81 | 9,950,542 | -0.01(-0.06%) |
Nov 04, 2010 | 13.67 | 13.84 | 13.57 | 13.82 | 13,718,974 | +0.23(+1.70%) |
Nov 03, 2010 | 13.69 | 13.69 | 13.53 | 13.59 | 9,108,799 | -0.06(-0.45%) |
Nov 02, 2010 | 13.69 | 13.69 | 13.58 | 13.65 | 8,885,661 | +0.02(+0.17%) |