Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.73 | 12.04 | 11.53 | 12.03 | 18,416,094 | +0.31(+2.68%) |
Jan 28, 2011 | 12.07 | 12.18 | 11.70 | 11.72 | 13,550,419 | -0.35(-2.90%) |
Jan 27, 2011 | 11.92 | 12.07 | 11.86 | 12.07 | 10,092,865 | +0.12(+0.99%) |
Jan 26, 2011 | 11.69 | 11.98 | 11.69 | 11.95 | 12,591,792 | +0.26(+2.23%) |
Jan 25, 2011 | 11.66 | 11.70 | 11.56 | 11.69 | 7,644,083 | +0.00(+0.00%) |
Jan 24, 2011 | 11.42 | 11.84 | 11.36 | 11.69 | 17,325,994 | +0.23(+2.02%) |
Jan 21, 2011 | 11.46 | 11.52 | 11.38 | 11.46 | 5,831,112 | +0.08(+0.68%) |
Jan 20, 2011 | 11.35 | 11.40 | 11.25 | 11.38 | 11,359,804 | +0.05(+0.47%) |
Jan 19, 2011 | 11.43 | 11.48 | 11.31 | 11.32 | 6,612,640 | -0.12(-1.04%) |
Jan 18, 2011 | 11.44 | 11.50 | 11.41 | 11.44 | 5,920,925 | +0.02(+0.16%) |
Jan 14, 2011 | 11.34 | 11.43 | 11.29 | 11.43 | 7,261,193 | +0.09(+0.79%) |
Jan 13, 2011 | 11.37 | 11.37 | 11.24 | 11.34 | 5,576,681 | -0.02(-0.21%) |
Jan 12, 2011 | 11.47 | 11.48 | 11.33 | 11.36 | 9,611,354 | -0.05(-0.47%) |
Jan 11, 2011 | 11.32 | 11.46 | 11.29 | 11.41 | 5,346,665 | +0.13(+1.16%) |
Jan 10, 2011 | 11.32 | 11.39 | 11.17 | 11.28 | 7,934,963 | -0.10(-0.89%) |
Jan 07, 2011 | 11.48 | 11.56 | 11.31 | 11.38 | 7,281,231 | +0.06(+0.57%) |
Jan 06, 2011 | 11.18 | 11.51 | 11.16 | 11.32 | 11,426,098 | +0.08(+0.75%) |
Jan 05, 2011 | 10.98 | 11.25 | 10.91 | 11.24 | 13,832,580 | +0.20(+1.77%) |
Jan 04, 2011 | 11.12 | 11.22 | 11.03 | 11.04 | 7,447,369 | -0.08(-0.69%) |
Jan 03, 2011 | 11.08 | 11.20 | 11.03 | 11.12 | 10,569,401 | +0.10(+0.92%) |
Dec 31, 2010 | 10.99 | 11.10 | 10.96 | 11.02 | 4,208,798 | +0.01(+0.11%) |
Dec 30, 2010 | 10.93 | 11.06 | 10.90 | 11.00 | 4,456,889 | +0.09(+0.82%) |
Dec 29, 2010 | 10.87 | 10.98 | 10.84 | 10.92 | 5,059,648 | +0.07(+0.66%) |
Dec 28, 2010 | 11.00 | 11.03 | 10.84 | 10.84 | 5,314,441 | -0.12(-1.08%) |
Dec 27, 2010 | 10.80 | 10.97 | 10.80 | 10.96 | 2,743,400 | +0.13(+1.21%) |
Dec 23, 2010 | 10.93 | 10.97 | 10.80 | 10.83 | 3,355,711 | -0.12(-1.14%) |
Dec 22, 2010 | 10.92 | 10.96 | 10.82 | 10.96 | 7,251,271 | +0.05(+0.43%) |
Dec 21, 2010 | 10.94 | 10.94 | 10.83 | 10.91 | 7,137,537 | +0.02(+0.22%) |
Dec 20, 2010 | 10.89 | 10.93 | 10.78 | 10.89 | 6,258,257 | +0.04(+0.38%) |
Dec 17, 2010 | 10.84 | 10.93 | 10.80 | 10.84 | 7,167,108 | -0.01(-0.05%) |
Dec 16, 2010 | 11.07 | 11.07 | 10.84 | 10.85 | 12,767,381 | -0.11(-1.03%) |
Dec 15, 2010 | 11.05 | 11.09 | 10.93 | 10.96 | 11,013,406 | -0.15(-1.38%) |
Dec 14, 2010 | 11.11 | 11.21 | 11.08 | 11.12 | 6,230,009 | +0.03(+0.27%) |
Dec 13, 2010 | 11.05 | 11.16 | 11.05 | 11.09 | 5,934,579 | +0.03(+0.27%) |
Dec 10, 2010 | 11.03 | 11.11 | 11.01 | 11.06 | 4,760,505 | +0.06(+0.59%) |
Dec 09, 2010 | 11.06 | 11.15 | 10.96 | 10.99 | 7,645,743 | -0.03(-0.27%) |
Dec 08, 2010 | 10.87 | 11.03 | 10.79 | 11.02 | 14,143,554 | +0.18(+1.69%) |
Dec 07, 2010 | 10.96 | 10.99 | 10.82 | 10.84 | 7,897,077 | +0.06(+0.58%) |
Dec 06, 2010 | 10.78 | 10.88 | 10.74 | 10.78 | 7,698,406 | -0.01(-0.08%) |
Dec 03, 2010 | 10.71 | 10.83 | 10.70 | 10.79 | 11,610,081 | +0.01(+0.11%) |
Dec 02, 2010 | 10.66 | 10.77 | 10.64 | 10.77 | 7,723,585 | +0.12(+1.11%) |
Dec 01, 2010 | 10.53 | 10.72 | 10.53 | 10.66 | 7,959,116 | +0.23(+2.21%) |
Nov 30, 2010 | 10.41 | 10.50 | 10.40 | 10.42 | 7,965,192 | -0.13(-1.23%) |
Nov 29, 2010 | 10.63 | 10.66 | 10.38 | 10.55 | 7,719,537 | -0.17(-1.60%) |
Nov 26, 2010 | 10.71 | 10.77 | 10.66 | 10.73 | 3,809,130 | -0.07(-0.66%) |
Nov 24, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 6,510,078 | +0.19(+1.78%) |
Nov 23, 2010 | 10.62 | 10.70 | 10.55 | 10.61 | 9,232,935 | -0.16(-1.48%) |
Nov 22, 2010 | 10.62 | 10.77 | 10.59 | 10.77 | 9,521,505 | +0.08(+0.72%) |
Nov 19, 2010 | 10.58 | 10.72 | 10.48 | 10.69 | 9,375,412 | +0.15(+1.46%) |
Nov 18, 2010 | 10.45 | 10.66 | 10.41 | 10.54 | 14,417,394 | +0.19(+1.83%) |
Nov 17, 2010 | 10.44 | 10.47 | 10.31 | 10.35 | 6,974,511 | -0.06(-0.62%) |
Nov 16, 2010 | 10.55 | 10.62 | 10.35 | 10.41 | 13,307,141 | -0.28(-2.60%) |
Nov 15, 2010 | 10.75 | 10.86 | 10.68 | 10.69 | 8,936,441 | -0.01(-0.11%) |
Nov 12, 2010 | 10.95 | 10.97 | 10.66 | 10.70 | 9,725,438 | -0.30(-2.74%) |
Nov 11, 2010 | 10.96 | 11.05 | 10.86 | 11.00 | 13,155,430 | -0.09(-0.80%) |
Nov 10, 2010 | 10.92 | 11.10 | 10.83 | 11.09 | 14,043,900 | +0.16(+1.46%) |
Nov 09, 2010 | 10.77 | 10.97 | 10.75 | 10.93 | 14,341,552 | +0.18(+1.65%) |
Nov 08, 2010 | 10.71 | 10.79 | 10.67 | 10.76 | 11,085,076 | -0.02(-0.22%) |
Nov 05, 2010 | 10.76 | 10.79 | 10.63 | 10.78 | 16,251,321 | +0.04(+0.33%) |
Nov 04, 2010 | 10.41 | 10.74 | 10.38 | 10.74 | 33,889,672 | +0.44(+4.24%) |
Nov 03, 2010 | 10.34 | 10.45 | 10.24 | 10.31 | 23,306,152 | -0.01(-0.06%) |
Nov 02, 2010 | 10.54 | 10.63 | 10.31 | 10.31 | 20,698,230 | -0.09(-0.91%) |