Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.69 | 14.75 | 14.55 | 14.64 | 5,331,956 | -0.06(-0.40%) |
Jan 28, 2011 | 15.06 | 15.09 | 14.66 | 14.70 | 4,141,242 | -0.34(-2.28%) |
Jan 27, 2011 | 14.95 | 15.14 | 14.86 | 15.04 | 6,119,352 | +0.11(+0.71%) |
Jan 26, 2011 | 14.90 | 14.97 | 14.72 | 14.94 | 4,699,001 | +0.10(+0.70%) |
Jan 25, 2011 | 14.67 | 14.84 | 14.51 | 14.83 | 4,303,940 | +0.12(+0.81%) |
Jan 24, 2011 | 14.59 | 14.73 | 14.57 | 14.71 | 3,091,723 | +0.14(+0.94%) |
Jan 21, 2011 | 14.63 | 14.69 | 14.51 | 14.58 | 3,799,690 | -0.03(-0.22%) |
Jan 20, 2011 | 14.50 | 14.76 | 14.48 | 14.61 | 5,295,132 | +0.07(+0.49%) |
Jan 19, 2011 | 14.29 | 14.59 | 14.27 | 14.54 | 5,015,242 | +0.22(+1.50%) |
Jan 18, 2011 | 14.34 | 14.46 | 14.23 | 14.32 | 4,033,327 | -0.02(-0.11%) |
Jan 14, 2011 | 14.28 | 14.35 | 14.23 | 14.34 | 3,852,547 | +0.01(+0.08%) |
Jan 13, 2011 | 14.35 | 14.40 | 14.28 | 14.32 | 2,979,612 | -0.06(-0.42%) |
Jan 12, 2011 | 14.55 | 14.65 | 14.36 | 14.39 | 4,747,632 | -0.09(-0.65%) |
Jan 11, 2011 | 14.46 | 14.49 | 14.32 | 14.48 | 4,509,126 | +0.05(+0.34%) |
Jan 10, 2011 | 14.26 | 14.48 | 14.16 | 14.43 | 7,928,547 | +0.07(+0.50%) |
Jan 07, 2011 | 14.40 | 14.53 | 14.20 | 14.36 | 7,672,355 | +0.04(+0.28%) |
Jan 06, 2011 | 14.31 | 14.54 | 14.23 | 14.32 | 14,243,937 | +0.25(+1.79%) |
Jan 05, 2011 | 13.90 | 14.07 | 13.51 | 14.07 | 8,301,178 | +0.10(+0.72%) |
Jan 04, 2011 | 14.37 | 14.37 | 13.95 | 13.97 | 7,231,300 | -0.38(-2.63%) |
Jan 03, 2011 | 14.37 | 14.54 | 14.31 | 14.34 | 4,819,017 | +0.14(+1.00%) |
Dec 31, 2010 | 14.30 | 14.35 | 14.19 | 14.20 | 2,506,646 | -0.13(-0.94%) |
Dec 30, 2010 | 14.24 | 14.37 | 14.18 | 14.34 | 3,007,711 | +0.08(+0.54%) |
Dec 29, 2010 | 14.21 | 14.37 | 14.21 | 14.26 | 2,595,828 | +0.05(+0.36%) |
Dec 28, 2010 | 14.20 | 14.30 | 14.17 | 14.21 | 1,937,887 | +0.02(+0.16%) |
Dec 27, 2010 | 14.20 | 14.23 | 14.04 | 14.19 | 1,649,388 | -0.04(-0.28%) |
Dec 23, 2010 | 14.19 | 14.27 | 14.11 | 14.23 | 3,238,890 | +0.00(+0.00%) |
Dec 22, 2010 | 14.17 | 14.25 | 14.09 | 14.23 | 2,925,605 | +0.06(+0.40%) |
Dec 21, 2010 | 14.11 | 14.23 | 14.01 | 14.17 | 2,856,362 | +0.08(+0.56%) |
Dec 20, 2010 | 14.25 | 14.29 | 14.03 | 14.09 | 3,981,137 | -0.04(-0.32%) |
Dec 17, 2010 | 14.29 | 14.36 | 14.13 | 14.14 | 6,601,248 | -0.24(-1.64%) |
Dec 16, 2010 | 14.02 | 14.41 | 13.99 | 14.37 | 5,946,914 | +0.38(+2.70%) |
Dec 15, 2010 | 14.15 | 14.21 | 13.89 | 13.99 | 10,083,334 | -0.18(-1.28%) |
Dec 14, 2010 | 14.22 | 14.30 | 14.14 | 14.18 | 5,992,423 | -0.04(-0.25%) |
Dec 13, 2010 | 14.64 | 14.65 | 14.20 | 14.21 | 6,021,043 | -0.41(-2.79%) |
Dec 10, 2010 | 14.73 | 14.75 | 14.45 | 14.62 | 5,782,155 | -0.10(-0.69%) |
Dec 09, 2010 | 14.48 | 14.74 | 14.43 | 14.72 | 6,196,149 | +0.28(+1.91%) |
Dec 08, 2010 | 14.74 | 14.74 | 14.36 | 14.45 | 7,028,105 | -0.12(-0.82%) |
Dec 07, 2010 | 14.65 | 14.73 | 14.52 | 14.57 | 4,712,847 | +0.03(+0.20%) |
Dec 06, 2010 | 14.64 | 14.68 | 14.49 | 14.54 | 4,232,381 | -0.09(-0.60%) |
Dec 03, 2010 | 14.69 | 14.72 | 14.55 | 14.62 | 5,715,014 | -0.10(-0.66%) |
Dec 02, 2010 | 14.71 | 14.80 | 14.52 | 14.72 | 8,144,044 | +0.00(+0.01%) |
Dec 01, 2010 | 14.70 | 14.94 | 14.62 | 14.72 | 8,027,243 | +0.16(+1.09%) |
Nov 30, 2010 | 14.30 | 14.65 | 14.24 | 14.56 | 6,040,025 | +0.15(+1.01%) |
Nov 29, 2010 | 14.61 | 14.67 | 14.26 | 14.41 | 5,643,248 | -0.32(-2.19%) |
Nov 26, 2010 | 14.62 | 14.74 | 14.60 | 14.74 | 1,553,652 | +0.02(+0.14%) |
Nov 24, 2010 | 14.44 | 14.72 | 14.72 | 14.72 | 4,297,443 | +0.33(+2.28%) |
Nov 23, 2010 | 14.40 | 14.61 | 14.32 | 14.39 | 6,803,364 | -0.16(-1.08%) |
Nov 22, 2010 | 14.30 | 14.59 | 14.15 | 14.54 | 6,706,626 | +0.17(+1.20%) |
Nov 19, 2010 | 14.21 | 14.38 | 14.11 | 14.37 | 6,514,827 | +0.13(+0.95%) |
Nov 18, 2010 | 14.45 | 14.59 | 13.93 | 14.24 | 18,199,228 | -0.44(-2.98%) |
Nov 17, 2010 | 14.30 | 14.74 | 14.24 | 14.68 | 10,211,198 | +0.41(+2.88%) |
Nov 16, 2010 | 14.22 | 14.48 | 14.10 | 14.26 | 6,716,734 | -0.01(-0.09%) |
Nov 15, 2010 | 14.44 | 14.47 | 14.26 | 14.28 | 4,262,112 | -0.06(-0.41%) |
Nov 12, 2010 | 14.41 | 14.52 | 14.29 | 14.34 | 4,771,844 | -0.15(-1.07%) |
Nov 11, 2010 | 14.29 | 14.54 | 14.20 | 14.49 | 5,226,970 | +0.11(+0.75%) |
Nov 10, 2010 | 14.13 | 14.39 | 14.13 | 14.38 | 6,654,757 | +0.27(+1.92%) |
Nov 09, 2010 | 14.39 | 14.39 | 14.05 | 14.11 | 5,589,628 | -0.21(-1.49%) |
Nov 08, 2010 | 14.34 | 14.38 | 14.10 | 14.33 | 7,460,321 | -0.09(-0.64%) |
Nov 05, 2010 | 14.25 | 14.45 | 14.21 | 14.42 | 6,324,355 | +0.14(+0.97%) |
Nov 04, 2010 | 13.78 | 14.41 | 13.78 | 14.28 | 12,655,177 | +0.70(+5.19%) |
Nov 03, 2010 | 13.64 | 13.71 | 13.43 | 13.57 | 10,988,107 | -0.11(-0.82%) |
Nov 02, 2010 | 13.48 | 13.69 | 13.44 | 13.69 | 9,522,702 | +0.31(+2.35%) |