Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.98 | 14.13 | 13.95 | 14.11 | 7,070,410 | +0.18(+1.33%) |
Jan 28, 2011 | 14.03 | 14.07 | 13.83 | 13.92 | 7,246,992 | -0.06(-0.45%) |
Jan 27, 2011 | 14.30 | 14.32 | 13.90 | 13.98 | 9,092,844 | -0.03(-0.23%) |
Jan 26, 2011 | 14.09 | 14.12 | 14.01 | 14.02 | 4,531,147 | +0.13(+0.91%) |
Jan 25, 2011 | 13.84 | 13.91 | 13.80 | 13.89 | 3,988,357 | -0.18(-1.31%) |
Jan 24, 2011 | 13.92 | 14.07 | 13.92 | 14.07 | 4,670,748 | +0.20(+1.43%) |
Jan 21, 2011 | 13.70 | 13.89 | 13.66 | 13.87 | 7,726,686 | +0.35(+2.58%) |
Jan 20, 2011 | 13.58 | 13.64 | 13.42 | 13.53 | 4,494,205 | -0.25(-1.82%) |
Jan 19, 2011 | 13.89 | 13.92 | 13.72 | 13.78 | 3,361,848 | -0.10(-0.71%) |
Jan 18, 2011 | 13.78 | 13.90 | 13.78 | 13.87 | 5,268,053 | +0.17(+1.22%) |
Jan 14, 2011 | 13.68 | 13.74 | 13.67 | 13.71 | 2,870,277 | -0.02(-0.17%) |
Jan 13, 2011 | 13.79 | 13.79 | 13.69 | 13.73 | 3,829,675 | +0.00(+0.00%) |
Jan 12, 2011 | 13.66 | 13.76 | 13.61 | 13.73 | 3,251,562 | +0.14(+1.00%) |
Jan 11, 2011 | 13.57 | 13.60 | 13.48 | 13.59 | 3,530,449 | +0.22(+1.62%) |
Jan 10, 2011 | 13.40 | 13.42 | 13.34 | 13.38 | 3,710,296 | -0.16(-1.21%) |
Jan 07, 2011 | 13.54 | 13.56 | 13.45 | 13.54 | 5,058,867 | -0.08(-0.61%) |
Jan 06, 2011 | 13.62 | 13.65 | 13.55 | 13.63 | 5,159,740 | -0.01(-0.08%) |
Jan 05, 2011 | 13.44 | 13.64 | 13.43 | 13.64 | 7,310,445 | +0.13(+0.98%) |
Jan 04, 2011 | 13.50 | 13.54 | 13.46 | 13.51 | 3,332,276 | +0.13(+0.99%) |
Jan 03, 2011 | 13.40 | 13.49 | 13.36 | 13.37 | 2,476,687 | +0.05(+0.37%) |
Dec 31, 2010 | 13.27 | 13.37 | 13.27 | 13.32 | 1,297,099 | +0.04(+0.28%) |
Dec 30, 2010 | 13.29 | 13.37 | 13.22 | 13.29 | 3,493,860 | -0.03(-0.26%) |
Dec 29, 2010 | 13.25 | 13.36 | 13.24 | 13.32 | 3,781,296 | +0.07(+0.52%) |
Dec 28, 2010 | 13.28 | 13.29 | 13.19 | 13.25 | 1,773,884 | -0.03(-0.20%) |
Dec 27, 2010 | 13.27 | 13.29 | 13.24 | 13.28 | 1,783,993 | +0.00(+0.00%) |
Dec 23, 2010 | 13.25 | 13.34 | 13.25 | 13.28 | 3,361,432 | +0.07(+0.50%) |
Dec 22, 2010 | 13.17 | 13.21 | 13.15 | 13.21 | 2,024,471 | -0.03(-0.26%) |
Dec 21, 2010 | 13.23 | 13.25 | 13.19 | 13.25 | 3,828,409 | -0.01(-0.07%) |
Dec 20, 2010 | 13.29 | 13.31 | 13.18 | 13.25 | 6,930,931 | -0.12(-0.93%) |
Dec 17, 2010 | 14.20 | 13.44 | 13.12 | 13.38 | 18,070,430 | -0.82(-5.79%) |
Dec 16, 2010 | 14.25 | 14.29 | 14.16 | 14.20 | 3,913,530 | -0.01(-0.10%) |
Dec 15, 2010 | 14.11 | 14.29 | 14.11 | 14.21 | 5,524,655 | +0.03(+0.24%) |
Dec 14, 2010 | 14.07 | 14.20 | 14.04 | 14.18 | 2,951,843 | +0.11(+0.78%) |
Dec 13, 2010 | 13.88 | 14.12 | 13.86 | 14.07 | 4,753,497 | +0.29(+2.07%) |
Dec 10, 2010 | 13.77 | 13.82 | 13.71 | 13.79 | 2,824,570 | +0.03(+0.25%) |
Dec 09, 2010 | 13.81 | 13.83 | 13.70 | 13.75 | 3,657,971 | -0.13(-0.96%) |
Dec 08, 2010 | 13.85 | 13.91 | 13.80 | 13.88 | 4,247,930 | +0.08(+0.54%) |
Dec 07, 2010 | 13.91 | 13.92 | 13.80 | 13.81 | 5,045,859 | +0.05(+0.33%) |
Dec 06, 2010 | 13.77 | 13.81 | 13.71 | 13.76 | 4,111,227 | -0.15(-1.08%) |
Dec 03, 2010 | 13.81 | 13.93 | 13.80 | 13.91 | 2,893,137 | +0.07(+0.50%) |
Dec 02, 2010 | 13.62 | 13.84 | 13.62 | 13.84 | 3,403,737 | +0.12(+0.84%) |
Dec 01, 2010 | 13.69 | 13.74 | 13.65 | 13.73 | 3,909,786 | +0.19(+1.41%) |
Nov 30, 2010 | 13.45 | 13.62 | 13.45 | 13.54 | 9,142,776 | -0.19(-1.41%) |
Nov 29, 2010 | 13.66 | 13.76 | 13.58 | 13.73 | 6,485,510 | -0.12(-0.85%) |
Nov 26, 2010 | 13.81 | 13.91 | 13.80 | 13.85 | 1,920,176 | -0.09(-0.62%) |
Nov 24, 2010 | 13.82 | 13.94 | 13.94 | 13.94 | 3,624,978 | +0.19(+1.41%) |
Nov 23, 2010 | 13.84 | 13.89 | 13.71 | 13.74 | 6,467,912 | -0.39(-2.76%) |
Nov 22, 2010 | 14.11 | 14.15 | 13.95 | 14.13 | 2,936,804 | +0.03(+0.18%) |
Nov 19, 2010 | 14.13 | 14.13 | 14.02 | 14.11 | 4,034,604 | -0.09(-0.65%) |
Nov 18, 2010 | 14.08 | 14.21 | 14.05 | 14.20 | 4,631,545 | +0.28(+2.01%) |
Nov 17, 2010 | 14.01 | 14.04 | 13.89 | 13.92 | 2,922,795 | +0.02(+0.15%) |
Nov 16, 2010 | 14.05 | 14.07 | 13.83 | 13.90 | 5,931,380 | -0.08(-0.56%) |
Nov 15, 2010 | 14.01 | 14.10 | 13.92 | 13.98 | 4,551,691 | -0.17(-1.20%) |
Nov 12, 2010 | 14.15 | 14.22 | 14.10 | 14.15 | 2,856,333 | -0.01(-0.10%) |
Nov 11, 2010 | 14.19 | 14.20 | 14.10 | 14.16 | 2,594,961 | -0.14(-0.99%) |
Nov 10, 2010 | 14.27 | 14.30 | 14.14 | 14.30 | 3,005,801 | +0.01(+0.04%) |
Nov 09, 2010 | 14.45 | 14.49 | 14.26 | 14.30 | 2,802,383 | -0.04(-0.26%) |
Nov 08, 2010 | 14.36 | 14.38 | 14.32 | 14.33 | 2,508,513 | -0.12(-0.82%) |
Nov 05, 2010 | 14.51 | 14.51 | 14.38 | 14.45 | 3,702,579 | +0.01(+0.10%) |
Nov 04, 2010 | 14.58 | 14.62 | 14.37 | 14.44 | 5,427,661 | -0.08(-0.58%) |
Nov 03, 2010 | 14.48 | 14.53 | 14.37 | 14.52 | 3,260,784 | +0.03(+0.18%) |
Nov 02, 2010 | 14.52 | 14.55 | 14.45 | 14.49 | 3,234,141 | +0.09(+0.60%) |